43,900€
-0,90%
Echtzeit-Aktienkurs Cathay General Bancorp
Bid:
Ask:
Aktienkurse zur Cathay General Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 50,35 | 50,50 | 49,50 | 49,50 | -2,46% | - |
| 26.11.2024 | 51,25 | 51,50 | 49,90 | 50,75 | -1,46% | - |
| 25.11.2024 | 50,75 | 52,75 | 50,50 | 51,50 | 1,38% | 9,00 |
| 22.11.2024 | 49,35 | 50,80 | 49,10 | 50,80 | 2,94% | - |
| 21.11.2024 | 48,10 | 49,70 | 47,90 | 49,35 | 2,60% | - |
| 20.11.2024 | 48,10 | 48,50 | 47,50 | 48,10 | 0,00% | - |
| 19.11.2024 | 48,50 | 48,90 | 47,50 | 48,10 | -0,82% | - |
| 18.11.2024 | 49,10 | 49,30 | 48,50 | 48,50 | -1,22% | - |
| 15.11.2024 | 49,00 | 49,60 | 48,50 | 49,10 | 0,20% | - |
| 14.11.2024 | 48,90 | 49,40 | 48,70 | 49,00 | 0,20% | - |
| 13.11.2024 | 49,15 | 50,25 | 48,90 | 48,90 | -0,41% | - |
| 12.11.2024 | 49,60 | 50,25 | 49,10 | 49,10 | -0,91% | - |
| 11.11.2024 | 47,80 | 50,75 | 47,80 | 49,55 | 3,66% | 274,00 |
| 08.11.2024 | 47,20 | 48,20 | 46,90 | 47,80 | 1,27% | - |
| 07.11.2024 | 51,20 | 53,10 | 46,90 | 47,20 | -3,77% | - |
| 06.11.2024 | 44,30 | 49,50 | 43,10 | 49,05 | 15,14% | - |
| 05.11.2024 | 41,80 | 42,70 | 41,70 | 42,60 | 1,91% | - |
| 04.11.2024 | 42,20 | 42,60 | 41,30 | 41,80 | -0,95% | 150,00 |
| 01.11.2024 | 42,20 | 43,00 | 42,10 | 42,20 | 0,00% | - |
| 31.10.2024 | 43,10 | 43,50 | 42,20 | 42,20 | -2,09% | - |
| 30.10.2024 | 42,80 | 44,00 | 42,30 | 43,10 | 0,70% | - |
| 29.10.2024 | 42,90 | 43,10 | 42,60 | 42,80 | -0,23% | - |
| 28.10.2024 | 41,60 | 43,10 | 41,40 | 42,90 | 3,13% | - |
| 25.10.2024 | 42,10 | 42,40 | 41,30 | 41,60 | -1,19% | - |
| 24.10.2024 | 42,30 | 42,80 | 41,30 | 42,10 | -0,47% | - |
| 23.10.2024 | 42,10 | 42,70 | 41,90 | 42,30 | 0,48% | - |
| 22.10.2024 | 41,30 | 42,10 | 40,70 | 42,10 | 1,94% | - |
| 21.10.2024 | 42,30 | 42,70 | 41,10 | 41,30 | -2,36% | - |
| 18.10.2024 | 43,10 | 43,40 | 41,20 | 42,30 | -1,86% | - |
| 17.10.2024 | 41,50 | 43,10 | 41,50 | 43,10 | 2,38% | - |
| 16.10.2024 | 39,60 | 42,70 | 39,60 | 42,10 | 1,45% | - |
| 15.10.2024 | 40,90 | 42,50 | 40,20 | 41,50 | 1,47% | - |
| 14.10.2024 | 40,20 | 41,10 | 39,90 | 40,90 | 1,49% | - |
| 11.10.2024 | 39,00 | 40,50 | 38,90 | 40,30 | 3,33% | - |
| 10.10.2024 | 39,20 | 39,20 | 38,50 | 39,00 | -0,51% | - |
| 09.10.2024 | 38,40 | 39,30 | 38,20 | 39,20 | 2,08% | - |
| 08.10.2024 | 38,50 | 38,90 | 38,30 | 38,40 | -0,26% | - |
| 07.10.2024 | 38,80 | 38,80 | 38,30 | 38,50 | -0,77% | - |
| 04.10.2024 | 37,90 | 39,10 | 37,90 | 38,80 | 2,37% | - |
| 03.10.2024 | 37,70 | 38,10 | 37,30 | 37,90 | 0,53% | - |
| 02.10.2024 | 37,70 | 38,50 | 37,50 | 37,70 | 0,00% | - |
| 01.10.2024 | 38,60 | 38,80 | 37,30 | 37,70 | -2,33% | - |
| 30.09.2024 | 38,20 | 38,90 | 37,90 | 38,60 | 1,05% | - |