37,100€
-1,07%
Echtzeit-Aktienkurs Cathay General Bancorp
Bid:
Ask:
Aktienkurse zur Cathay General Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 37,40 | 38,00 | 36,70 | 37,20 | -0,80% | - |
24.04.2025 | 37,40 | 37,60 | 36,50 | 37,50 | 0,00% | - |
23.04.2025 | 36,20 | 38,20 | 36,20 | 37,50 | 3,31% | - |
22.04.2025 | 33,40 | 36,50 | 33,40 | 36,30 | 7,08% | - |
17.04.2025 | 33,60 | 34,30 | 33,30 | 33,90 | 0,59% | - |
16.04.2025 | 34,00 | 34,30 | 33,20 | 33,70 | -0,59% | - |
15.04.2025 | 33,20 | 34,40 | 32,50 | 33,90 | 2,42% | - |
14.04.2025 | 32,70 | 34,00 | 32,50 | 33,10 | 1,22% | - |
11.04.2025 | 33,40 | 33,60 | 32,00 | 32,70 | -1,80% | - |
10.04.2025 | 36,70 | 36,70 | 32,60 | 33,30 | -9,26% | - |
09.04.2025 | 34,00 | 37,30 | 30,40 | 36,70 | 7,94% | 120,00 |
08.04.2025 | 34,40 | 35,90 | 33,60 | 34,00 | 0,00% | - |
07.04.2025 | 34,40 | 35,90 | 32,60 | 34,00 | -1,16% | - |
04.04.2025 | 35,00 | 35,00 | 32,40 | 34,40 | -1,99% | - |
03.04.2025 | 38,80 | 39,30 | 34,70 | 35,10 | -11,14% | 205,00 |
02.04.2025 | 39,70 | 39,90 | 38,90 | 39,50 | -0,50% | - |
01.04.2025 | 39,70 | 39,90 | 39,10 | 39,70 | -0,50% | - |
31.03.2025 | 39,20 | 39,90 | 38,70 | 39,90 | 1,01% | - |
28.03.2025 | 40,30 | 40,50 | 39,10 | 39,50 | -1,99% | - |
27.03.2025 | 40,70 | 40,90 | 40,10 | 40,30 | -0,49% | - |
26.03.2025 | 40,70 | 41,70 | 40,50 | 40,50 | -0,49% | - |
25.03.2025 | 40,90 | 41,40 | 40,70 | 40,70 | -0,97% | - |
24.03.2025 | 39,90 | 41,10 | 39,50 | 41,10 | 3,01% | - |
21.03.2025 | 39,70 | 40,20 | 39,00 | 39,90 | 0,50% | - |
20.03.2025 | 40,50 | 40,90 | 39,70 | 39,70 | -1,98% | - |
19.03.2025 | 39,90 | 41,00 | 39,90 | 40,50 | 1,50% | - |
18.03.2025 | 40,30 | 40,60 | 39,70 | 39,90 | -0,99% | - |
17.03.2025 | 39,70 | 41,20 | 39,50 | 40,30 | 1,00% | - |
14.03.2025 | 38,90 | 39,90 | 38,80 | 39,90 | 2,57% | - |
13.03.2025 | 39,10 | 39,70 | 38,90 | 38,90 | 1,57% | - |
12.03.2025 | 38,60 | 39,10 | 38,30 | 38,30 | 0,00% | - |
11.03.2025 | 39,60 | 39,80 | 38,20 | 38,30 | -2,54% | - |
10.03.2025 | 41,30 | 41,30 | 39,30 | 39,30 | -4,84% | - |
07.03.2025 | 41,30 | 41,60 | 40,50 | 41,30 | 0,24% | - |
06.03.2025 | 41,30 | 41,30 | 40,20 | 41,20 | -0,24% | - |
05.03.2025 | 43,70 | 43,70 | 40,90 | 41,30 | -3,28% | - |
04.03.2025 | 44,90 | 45,00 | 42,40 | 42,70 | -4,69% | - |
03.03.2025 | 45,30 | 45,70 | 44,40 | 44,80 | -1,10% | - |
28.02.2025 | 44,50 | 45,40 | 44,30 | 45,30 | 2,26% | - |
27.02.2025 | 43,90 | 44,80 | 43,80 | 44,30 | 0,91% | - |
26.02.2025 | 44,30 | 44,50 | 43,50 | 43,90 | -0,90% | - |
25.02.2025 | 43,70 | 44,60 | 43,50 | 44,30 | 1,14% | - |
24.02.2025 | 43,90 | 44,30 | 43,50 | 43,80 | 0,00% | - |
21.02.2025 | 44,30 | 44,80 | 43,60 | 43,80 | -1,13% | - |
20.02.2025 | 45,00 | 45,00 | 43,80 | 44,30 | -1,34% | - |
19.02.2025 | 44,90 | 45,10 | 44,40 | 44,90 | 0,22% | - |
18.02.2025 | 44,40 | 45,10 | 44,10 | 44,80 | 0,90% | - |
17.02.2025 | 45,10 | 45,10 | 44,30 | 44,40 | 0,23% | - |
14.02.2025 | 44,50 | 45,10 | 44,10 | 44,30 | -0,45% | - |
13.02.2025 | 44,20 | 44,50 | 43,60 | 44,50 | 0,68% | - |
12.02.2025 | 45,50 | 45,50 | 44,10 | 44,20 | -2,43% | - |
11.02.2025 | 45,00 | 45,40 | 44,50 | 45,30 | 0,89% | - |
10.02.2025 | 45,30 | 45,70 | 44,90 | 44,90 | -0,88% | - |
07.02.2025 | 45,80 | 46,30 | 45,00 | 45,30 | -1,31% | - |
06.02.2025 | 45,40 | 46,00 | 45,20 | 45,90 | 1,32% | - |
05.02.2025 | 45,50 | 45,80 | 43,10 | 45,30 | 0,00% | - |
04.02.2025 | 45,10 | 45,60 | 44,90 | 45,30 | 0,00% | - |
03.02.2025 | 45,80 | 46,30 | 44,60 | 45,30 | -0,88% | - |
31.01.2025 | 45,60 | 46,20 | 45,20 | 45,70 | 0,44% | - |
30.01.2025 | 45,30 | 46,30 | 45,20 | 45,50 | 0,44% | - |
29.01.2025 | 45,40 | 46,00 | 44,90 | 45,30 | 0,00% | - |
28.01.2025 | 45,50 | 46,50 | 45,10 | 45,30 | -0,44% | - |
27.01.2025 | 44,60 | 45,90 | 43,70 | 45,50 | 1,79% | - |
24.01.2025 | 44,90 | 45,00 | 43,20 | 44,70 | -0,67% | - |
23.01.2025 | 46,70 | 46,90 | 43,90 | 45,00 | -3,43% | - |
22.01.2025 | 46,70 | 47,00 | 45,90 | 46,60 | -0,43% | - |
21.01.2025 | 46,50 | 47,30 | 46,20 | 46,80 | 0,65% | - |
20.01.2025 | 46,80 | 46,90 | 46,40 | 46,50 | -1,06% | 1.055,00 |
17.01.2025 | 46,40 | 47,50 | 46,40 | 47,00 | 1,29% | - |
16.01.2025 | 47,10 | 47,30 | 45,30 | 46,40 | -1,28% | - |
15.01.2025 | 46,20 | 47,70 | 46,20 | 47,00 | 1,73% | - |
14.01.2025 | 44,80 | 46,20 | 44,70 | 46,20 | 3,13% | - |
13.01.2025 | 44,90 | 45,70 | 43,90 | 44,80 | -0,88% | - |
10.01.2025 | 45,10 | 45,20 | 44,80 | 45,20 | -0,44% | - |
09.01.2025 | 45,50 | 45,60 | 44,70 | 45,40 | -0,44% | - |
08.01.2025 | 45,30 | 46,10 | 44,70 | 45,60 | 0,88% | - |
07.01.2025 | 45,60 | 46,00 | 44,80 | 45,20 | -0,88% | - |
06.01.2025 | 46,00 | 46,70 | 45,00 | 45,60 | -0,87% | - |
03.01.2025 | 45,70 | 46,20 | 44,90 | 46,00 | 0,44% | - |
02.01.2025 | 45,30 | 47,30 | 45,30 | 45,80 | 0,88% | - |
30.12.2024 | 46,00 | 46,00 | 45,40 | 45,40 | -0,44% | - |
27.12.2024 | 45,90 | 47,00 | 45,60 | 45,60 | 0,00% | - |
23.12.2024 | 45,70 | 46,10 | 45,40 | 45,60 | 0,44% | - |
20.12.2024 | 45,40 | 46,00 | 44,10 | 45,40 | 0,00% | - |
19.12.2024 | 45,60 | 48,25 | 44,60 | 45,40 | -0,44% | - |
18.12.2024 | 48,00 | 48,40 | 45,30 | 45,60 | -5,00% | - |
17.12.2024 | 48,60 | 49,20 | 47,50 | 48,00 | -1,23% | - |
16.12.2024 | 48,20 | 48,70 | 46,10 | 48,60 | 0,83% | - |
13.12.2024 | 48,60 | 49,00 | 47,00 | 48,20 | -0,82% | - |
12.12.2024 | 48,80 | 50,05 | 48,30 | 48,60 | -0,41% | - |
11.12.2024 | 48,40 | 49,70 | 48,40 | 48,80 | 0,83% | - |
10.12.2024 | 48,20 | 49,20 | 47,70 | 48,40 | 0,41% | - |
09.12.2024 | 48,70 | 49,70 | 47,70 | 48,20 | -1,03% | - |
06.12.2024 | 48,20 | 49,00 | 47,90 | 48,70 | 1,04% | - |
05.12.2024 | 49,60 | 49,60 | 48,00 | 48,20 | -1,63% | - |
04.12.2024 | 48,80 | 49,55 | 48,20 | 49,00 | 0,41% | - |
03.12.2024 | 49,55 | 50,00 | 48,20 | 48,80 | -1,51% | - |
02.12.2024 | 49,25 | 50,20 | 48,90 | 49,55 | 0,61% | 9,00 |
29.11.2024 | 49,50 | 50,30 | 48,60 | 49,25 | -0,51% | - |
28.11.2024 | 49,70 | 50,30 | 49,50 | 49,50 | 0,00% | - |