4.21
price up icon1.57%   0.06
 
loading

Cosan S A Adr-Aktien (CSAN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-22 $4.23 $4.17 $0.06 293,301.0 +1.57%
2025-07-21 $4.26 $4.14 $0.125 1,541,991.0 -1.89%
2025-07-18 $4.46 $4.21 $0.245 1,716,795.0 -4.51%
2025-07-17 $4.48 $4.40 $0.08 1,147,392.0 -0.23%
2025-07-16 $4.52 $4.41 $0.11 1,636,359.0 -1.99%
2025-07-15 $4.61 $4.47 $0.135 1,601,686.0 +1.12%
2025-07-14 $4.61 $4.48 $0.125 1,206,613.0 -2.40%
2025-07-11 $4.66 $4.51 $0.145 1,777,525.0 -1.92%
2025-07-10 $4.69 $4.58 $0.115 2,349,059.0 -3.70%
2025-07-09 $5.04 $4.84 $0.20 1,134,584.0 -2.99%
2025-07-08 $5.08 $4.99 $0.10 767,430.0 -0.60%
2025-07-07 $5.20 $5.02 $0.18 1,130,358.0 -4.00%
2025-07-03 $5.27 $5.16 $0.11 578,474.0 +2.14%
2025-07-02 $5.23 $5.10 $0.13 1,822,666.0 -1.72%
2025-07-01 $5.25 $5.04 $0.215 2,692,940.0 +3.56%
2025-06-30 $5.09 $4.90 $0.19 1,212,090.0 +2.85%
2025-06-27 $5.01 $4.89 $0.1191 1,034,505.0 -1.60%
2025-06-26 $5.09 $4.98 $0.11 1,612,151.0 +1.01%
2025-06-25 $5.13 $4.92 $0.21 1,497,497.0 -4.45%
2025-06-24 $5.19 $5.03 $0.16 2,200,638.0 +2.78%

Cosan S A Adr-Aktien (CSAN) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cosan S A Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CSAN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cosan S A Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Cosan S A Adr-Aktien (CSAN) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $5.27 $4.14 $1.13 21,397,173.0 -16.53%
2025-06 $6.25 $4.89 $1.36 31,444,033.0 -13.38%
2025-05 $6.07 $5.11 $0.9632 32,600,797.0 +6.39%
2025-04 $5.61 $4.31 $1.30 31,855,350.0 +4.98%
2025-03 $5.73 $4.71 $1.02 18,830,489.0 +8.52%
2025-02 $5.63 $4.77 $0.865 20,629,175.0 -10.76%
2025-01 $6.00 $5.01 $0.9899 24,354,646.0 -0.92%

Cosan S A Adr-Aktien (CSAN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $6.74 $5.25 $1.49 25,433,816.0 -18.76%
2024-11 $8.64 $6.23 $2.41 14,063,173.0 -18.70%
2024-10 $10.12 $8.01 $2.11 12,682,856.0 -14.96%
2024-09 $9.87 $8.76 $1.11 12,006,352.0 +0.63%
2024-08 $10.36 $8.69 $1.67 10,828,869.0 +0.85%
2024-07 $10.64 $9.36 $1.29 9,656,915.0 -3.29%
2024-06 $10.56 $9.06 $1.50 8,182,716.0 -7.06%
2024-05 $11.75 $10.38 $1.37 7,591,712.0 -5.50%
2024-04 $12.94 $10.70 $2.24 12,957,286.0 -14.36%
2024-03 $13.71 $12.71 $1.01 4,381,686.0 -5.61%
2024-02 $15.25 $13.57 $1.68 4,622,277.0 -7.17%
2024-01 $16.45 $14.19 $2.26 4,149,165.0 -5.62%

Cosan S A Adr-Aktien (CSAN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $16.25 $13.67 $2.58 6,869,888.0 +7.70%
2023-11 $15.33 $12.77 $2.56 5,897,069.0 +16.13%
2023-10 $13.52 $11.85 $1.67 6,007,679.0 -7.87%
2023-09 $15.50 $13.11 $2.39 4,543,004.0 -4.36%
2023-08 $16.64 $14.16 $2.48 7,382,223.0 -15.32%
2023-07 $17.50 $14.65 $2.85 8,467,034.0 +12.47%
2023-06 $15.21 $11.87 $3.34 10,051,267.0 +25.91%
2023-05 $13.32 $11.20 $2.13 7,404,410.0 -0.25%
2023-04 $13.05 $11.40 $1.65 8,597,933.0 +0.51%
2023-03 $12.51 $10.13 $2.38 9,762,577.0 +3.23%
2023-02 $13.52 $11.22 $2.30 6,472,760.0 -13.06%
2023-01 $14.19 $11.38 $2.81 9,025,883.0 +0.84%
oil_gas_refining_marketing DKL
$44.27
price up icon 0.25%
oil_gas_refining_marketing PBF
$24.39
price down icon 0.94%
oil_gas_refining_marketing CVI
$28.48
price up icon 0.25%
oil_gas_refining_marketing UGP
$2.895
price up icon 1.94%
oil_gas_refining_marketing IEP
$9.2403
price up icon 1.40%
oil_gas_refining_marketing SUN
$52.46
price down icon 0.04%
Kapitalisierung:     |  Volumen (24h):