70,650$
3,46%
Echtzeit-Aktienkurs Cardinal Infrastructure Group Inc
Bid:
Ask:
Aktienkurse zur Cardinal Infrastructure Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 70,52 | 71,93 | 67,91 | 70,53 | 3,28% | 68.169,00 |
| 08.07.2026 | 74,01 | 77,49 | 67,51 | 68,29 | -9,97% | 812.719,00 |
| 07.07.2026 | 77,16 | 78,97 | 72,53 | 75,85 | -5,29% | 698.108,00 |
| 06.07.2026 | 74,57 | 81,37 | 74,42 | 80,09 | 7,87% | 974.445,00 |
| 02.07.2026 | 86,00 | 86,49 | 72,95 | 74,25 | -13,66% | 1.535.764,00 |
| 01.07.2026 | 94,00 | 96,40 | 85,19 | 86,00 | -8,70% | 1.149.736,00 |
| 30.06.2026 | 92,86 | 95,74 | 89,45 | 94,20 | -0,12% | 996.010,00 |
| 29.06.2026 | 91,11 | 95,21 | 89,58 | 94,31 | 2,51% | 1.110.387,00 |
| 26.06.2026 | 89,54 | 93,72 | 83,75 | 92,00 | 0,03% | 1.765.619,00 |
| 25.06.2026 | 82,87 | 93,29 | 79,70 | 91,97 | 12,24% | 2.757.571,00 |
| 24.06.2026 | 72,79 | 82,66 | 72,66 | 81,94 | 12,66% | 800.223,00 |
| 23.06.2026 | 70,25 | 78,84 | 70,25 | 72,73 | -8,05% | 786.952,00 |
| 22.06.2026 | 82,20 | 82,33 | 77,98 | 79,10 | -2,83% | 496.086,00 |
| 18.06.2026 | 76,10 | 81,94 | 73,55 | 81,40 | 8,69% | 608.925,00 |
| 17.06.2026 | 70,65 | 77,44 | 70,22 | 74,89 | 6,02% | 572.245,00 |
| 16.06.2026 | 72,28 | 74,48 | 70,43 | 70,64 | -1,09% | 460.653,00 |
| 15.06.2026 | 71,55 | 72,75 | 69,26 | 71,42 | 3,91% | 426.115,00 |
| 12.06.2026 | 65,93 | 69,29 | 64,52 | 68,73 | 5,27% | 619.189,00 |
| 11.06.2026 | 62,02 | 66,08 | 61,16 | 65,29 | 6,96% | 561.112,00 |
| 10.06.2026 | 61,90 | 64,73 | 60,10 | 61,04 | -1,25% | 463.000,00 |
| 09.06.2026 | 60,70 | 64,98 | 60,30 | 61,81 | 0,78% | 702.803,00 |
| 08.06.2026 | 61,65 | 62,94 | 59,00 | 61,33 | 1,44% | 470.584,00 |
| 05.06.2026 | 61,78 | 62,72 | 59,04 | 60,46 | -4,37% | 635.252,00 |
| 04.06.2026 | 61,00 | 66,87 | 59,57 | 63,22 | 2,12% | 570.332,00 |
| 03.06.2026 | 56,50 | 62,20 | 55,03 | 61,91 | 9,36% | 566.884,00 |
| 02.06.2026 | 53,56 | 57,00 | 53,10 | 56,61 | 4,37% | 375.895,00 |
| 01.06.2026 | 55,02 | 55,39 | 51,74 | 54,24 | 4,53% | 456.432,00 |
| 29.05.2026 | 53,14 | 55,68 | 50,70 | 51,89 | -2,02% | 388.699,00 |
| 28.05.2026 | 50,13 | 53,16 | 46,57 | 52,96 | 6,67% | 471.311,00 |
| 27.05.2026 | 52,80 | 54,55 | 49,05 | 49,65 | -5,50% | 787.701,00 |
| 26.05.2026 | 49,37 | 52,69 | 49,37 | 52,54 | 7,55% | 318.407,00 |
| 22.05.2026 | 50,30 | 50,64 | 48,63 | 48,85 | -2,36% | 417.702,00 |
| 21.05.2026 | 51,18 | 52,11 | 48,29 | 50,03 | -4,01% | 638.377,00 |
| 20.05.2026 | 48,91 | 52,39 | 47,89 | 52,12 | 6,17% | 429.090,00 |
| 19.05.2026 | 50,12 | 50,90 | 47,68 | 49,09 | -3,75% | 392.458,00 |
| 18.05.2026 | 51,99 | 53,26 | 50,37 | 51,00 | -2,20% | 295.836,00 |
| 15.05.2026 | 53,10 | 54,98 | 51,43 | 52,15 | -4,39% | 587.138,00 |
| 14.05.2026 | 54,87 | 57,48 | 53,42 | 54,54 | -0,65% | 598.059,00 |
| 13.05.2026 | 61,01 | 61,01 | 53,75 | 54,90 | -3,84% | 827.091,00 |
| 12.05.2026 | 63,01 | 63,18 | 54,48 | 57,09 | -5,43% | 825.911,00 |
| 11.05.2026 | 54,10 | 60,80 | 53,13 | 60,37 | 11,61% | 796.342,00 |
| 08.05.2026 | 52,23 | 54,54 | 50,21 | 54,09 | 5,44% | 505.704,00 |
| 07.05.2026 | 53,61 | 53,83 | 51,11 | 51,30 | -5,44% | 272.937,00 |
| 06.05.2026 | 56,68 | 57,64 | 52,94 | 54,25 | -3,00% | 408.073,00 |
| 05.05.2026 | 50,46 | 56,00 | 50,05 | 55,93 | 13,10% | 385.968,00 |
| 04.05.2026 | 54,50 | 54,95 | 49,39 | 49,45 | -9,58% | 355.014,00 |
| 01.05.2026 | 53,03 | 55,47 | 50,95 | 54,69 | 3,13% | 304.695,00 |
| 30.04.2026 | 47,46 | 53,12 | 46,02 | 53,03 | 15,61% | 458.577,00 |
| 29.04.2026 | 48,84 | 49,44 | 45,52 | 45,87 | -6,25% | 463.547,00 |
| 28.04.2026 | 49,20 | 50,68 | 46,94 | 48,93 | -0,14% | 420.985,00 |
| 27.04.2026 | 48,81 | 49,26 | 46,00 | 49,00 | 1,47% | 362.176,00 |
| 24.04.2026 | 48,55 | 50,53 | 47,70 | 48,29 | -0,52% | 240.582,00 |
| 23.04.2026 | 50,99 | 50,99 | 47,38 | 48,54 | -3,33% | 262.898,00 |
| 22.04.2026 | 48,39 | 50,46 | 47,90 | 50,21 | 5,11% | 267.620,00 |
| 21.04.2026 | 52,14 | 53,07 | 46,78 | 47,77 | -8,38% | 471.956,00 |
| 20.04.2026 | 51,67 | 52,88 | 50,50 | 52,14 | 0,97% | 190.363,00 |
| 17.04.2026 | 50,83 | 54,55 | 48,75 | 51,64 | 3,59% | 568.224,00 |
| 16.04.2026 | 52,06 | 52,65 | 49,02 | 49,85 | -3,93% | 720.978,00 |
| 15.04.2026 | 49,27 | 52,26 | 48,40 | 51,89 | 4,24% | 717.281,00 |
| 14.04.2026 | 45,34 | 49,94 | 44,90 | 49,78 | 11,66% | 593.932,00 |
| 13.04.2026 | 45,63 | 47,59 | 44,55 | 44,58 | -2,30% | 565.095,00 |
| 10.04.2026 | 45,79 | 46,50 | 43,03 | 45,63 | 2,13% | 436.633,00 |
| 09.04.2026 | 42,93 | 44,90 | 42,41 | 44,68 | 4,03% | 411.258,00 |
| 08.04.2026 | 42,86 | 44,48 | 42,50 | 42,95 | 3,39% | 437.038,00 |
| 07.04.2026 | 41,05 | 42,05 | 40,15 | 41,54 | 0,63% | 283.884,00 |
| 06.04.2026 | 42,72 | 43,30 | 41,11 | 41,28 | -2,11% | 495.780,00 |
| 02.04.2026 | 40,29 | 42,51 | 39,26 | 42,17 | 3,08% | 448.334,00 |
| 01.04.2026 | 40,00 | 41,18 | 39,60 | 40,91 | 3,16% | 405.177,00 |
| 31.03.2026 | 37,22 | 39,80 | 37,07 | 39,66 | 6,17% | 373.757,00 |
| 30.03.2026 | 37,56 | 38,84 | 36,69 | 37,35 | 2,89% | 533.573,00 |
| 27.03.2026 | 35,90 | 37,02 | 35,70 | 36,30 | 0,55% | 341.223,00 |
| 26.03.2026 | 36,00 | 36,75 | 35,38 | 36,10 | -1,66% | 258.296,00 |
| 25.03.2026 | 34,88 | 37,48 | 34,88 | 36,71 | 5,73% | 316.254,00 |
| 24.03.2026 | 33,65 | 34,78 | 32,79 | 34,72 | 3,12% | 517.884,00 |
| 23.03.2026 | 33,56 | 35,36 | 32,80 | 33,67 | 1,94% | 507.702,00 |
| 20.03.2026 | 36,25 | 36,25 | 31,84 | 33,03 | -0,45% | 2.482.822,00 |
| 19.03.2026 | 31,13 | 34,17 | 29,11 | 33,18 | 1,41% | 493.348,00 |
| 18.03.2026 | 32,88 | 33,88 | 31,95 | 32,72 | -1,62% | 366.404,00 |
| 17.03.2026 | 32,00 | 33,58 | 31,83 | 33,26 | 4,95% | 268.651,00 |
| 16.03.2026 | 29,97 | 31,83 | 29,94 | 31,69 | 7,61% | 205.411,00 |
| 13.03.2026 | 29,93 | 30,63 | 29,08 | 29,45 | -2,22% | 124.118,00 |
| 12.03.2026 | 29,53 | 30,76 | 28,88 | 30,12 | 1,35% | 171.723,00 |
| 11.03.2026 | 30,40 | 30,91 | 28,97 | 29,72 | -2,72% | 148.615,00 |
| 10.03.2026 | 29,46 | 32,43 | 28,26 | 30,55 | 4,20% | 237.863,00 |
| 09.03.2026 | 30,37 | 31,82 | 27,85 | 29,32 | -1,68% | 525.276,00 |
| 06.03.2026 | 30,20 | 31,36 | 29,31 | 29,82 | -4,48% | 173.650,00 |
| 05.03.2026 | 31,59 | 33,29 | 30,57 | 31,22 | -0,92% | 231.733,00 |
| 04.03.2026 | 32,03 | 35,32 | 31,10 | 31,51 | -0,19% | 169.612,00 |
| 03.03.2026 | 32,25 | 33,59 | 30,05 | 31,57 | -2,26% | 202.085,00 |
| 02.03.2026 | 31,74 | 34,11 | 31,74 | 32,30 | 0,25% | 239.237,00 |
| 27.02.2026 | 32,80 | 33,10 | 30,81 | 32,22 | -2,51% | 389.831,00 |
| 26.02.2026 | 34,75 | 34,75 | 32,01 | 33,05 | -4,73% | 423.658,00 |
| 25.02.2026 | 34,84 | 35,76 | 33,81 | 34,69 | 1,37% | 324.968,00 |
| 24.02.2026 | 34,15 | 35,22 | 33,07 | 34,22 | 1,36% | 479.634,00 |
| 23.02.2026 | 34,94 | 35,73 | 32,78 | 33,76 | -1,57% | 536.988,00 |
| 20.02.2026 | 32,09 | 35,46 | 31,51 | 34,30 | 6,36% | 862.462,00 |
| 19.02.2026 | 26,95 | 33,08 | 26,00 | 32,25 | 31,31% | 968.613,00 |
| 18.02.2026 | 24,89 | 25,48 | 24,51 | 24,56 | -1,09% | 136.162,00 |
| 17.02.2026 | 25,00 | 26,23 | 24,20 | 24,83 | -0,68% | 89.816,00 |
| 13.02.2026 | 24,71 | 25,64 | 24,30 | 25,00 | 2,59% | 75.293,00 |