39,000€
2,09%
Echtzeit-Aktienkurs Cathay General Bancorp
Bid:
Ask:
Aktienkurse zur Cathay General Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 38,00 | 39,30 | 38,00 | 39,00 | 2,09% | - |
| 05.06.2025 | 37,90 | 38,60 | 37,60 | 38,20 | 0,79% | - |
| 04.06.2025 | 38,10 | 38,30 | 37,40 | 37,90 | -0,79% | - |
| 03.06.2025 | 37,30 | 38,20 | 37,10 | 38,20 | 2,69% | - |
| 02.06.2025 | 37,90 | 37,90 | 36,90 | 37,20 | -1,85% | - |
| 30.05.2025 | 37,80 | 38,10 | 37,50 | 37,90 | 0,00% | - |
| 29.05.2025 | 38,30 | 38,60 | 37,50 | 37,90 | -1,04% | - |
| 28.05.2025 | 38,90 | 39,30 | 38,30 | 38,30 | -1,54% | - |
| 27.05.2025 | 37,70 | 39,00 | 37,70 | 38,90 | 2,10% | - |
| 26.05.2025 | 37,70 | 38,10 | 37,70 | 38,10 | 1,06% | - |
| 23.05.2025 | 38,30 | 38,30 | 37,40 | 37,70 | -1,57% | - |
| 22.05.2025 | 38,60 | 38,80 | 38,30 | 38,30 | -1,03% | - |
| 21.05.2025 | 39,50 | 39,50 | 38,50 | 38,70 | -2,03% | - |
| 20.05.2025 | 39,30 | 39,60 | 39,10 | 39,50 | 0,25% | - |
| 19.05.2025 | 39,70 | 39,70 | 38,80 | 39,40 | -0,76% | - |
| 16.05.2025 | 39,70 | 40,00 | 39,30 | 39,70 | -0,25% | - |
| 15.05.2025 | 39,70 | 40,20 | 39,30 | 39,80 | 0,00% | - |
| 14.05.2025 | 40,30 | 40,50 | 39,70 | 39,80 | -1,73% | - |
| 13.05.2025 | 40,90 | 41,00 | 40,30 | 40,50 | -0,98% | - |
| 12.05.2025 | 38,40 | 41,30 | 38,40 | 40,90 | 6,79% | - |
| 09.05.2025 | 38,90 | 39,00 | 38,30 | 38,30 | -1,54% | - |
| 08.05.2025 | 37,20 | 39,10 | 37,20 | 38,90 | 4,29% | - |
| 07.05.2025 | 37,40 | 37,70 | 36,90 | 37,30 | -0,53% | - |
| 06.05.2025 | 37,90 | 37,90 | 37,10 | 37,50 | -1,06% | - |
| 05.05.2025 | 38,20 | 38,50 | 37,40 | 37,90 | -0,52% | - |
| 02.05.2025 | 36,80 | 38,30 | 36,80 | 38,10 | 3,25% | - |
| 30.04.2025 | 37,20 | 37,30 | 36,10 | 36,90 | -0,54% | - |
| 29.04.2025 | 36,80 | 37,30 | 36,50 | 37,10 | 1,09% | - |
| 28.04.2025 | 37,00 | 37,50 | 36,30 | 36,70 | -1,34% | - |
| 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% | - |