5,680$
-62,11%
Echtzeit-Aktienkurs Cardinal Infrastructure Group Inc
Bid:
Ask:
Aktienkurse zur Cardinal Infrastructure Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,59 | 8,10 | 5,22 | 5,64 | -62,37% | 19.911.128,00 |
| 11.11.2026 | 15,21 | 15,28 | 14,44 | 14,99 | 2,67% | 1.030.566,00 |
| 10.11.2026 | 14,88 | 15,10 | 14,16 | 14,60 | -4,14% | 515.984,00 |
| 09.11.2026 | 14,55 | 15,43 | 14,48 | 15,23 | 4,60% | 714.301,00 |
| 06.11.2026 | 13,17 | 14,63 | 13,17 | 14,56 | 15,69% | 1.066.348,00 |
| 05.11.2026 | 14,29 | 14,43 | 12,51 | 12,59 | -15,71% | 1.417.633,00 |
| 04.11.2026 | 15,43 | 15,60 | 13,14 | 14,93 | -4,96% | 1.805.551,00 |
| 03.11.2026 | 15,85 | 16,37 | 15,54 | 15,71 | 2,01% | 548.225,00 |
| 02.11.2026 | 15,30 | 16,13 | 15,07 | 15,40 | 0,98% | 651.204,00 |
| 30.10.2026 | 14,87 | 15,54 | 14,80 | 15,25 | -3,42% | 747.935,00 |
| 29.10.2026 | 15,40 | 16,28 | 15,40 | 15,79 | 1,51% | 708.696,00 |
| 28.10.2026 | 15,50 | 15,70 | 14,76 | 15,56 | 2,67% | 881.700,00 |
| 27.10.2026 | 15,12 | 15,44 | 14,57 | 15,15 | 4,12% | 858.221,00 |
| 26.10.2026 | 13,85 | 15,48 | 13,77 | 14,55 | 5,43% | 740.559,00 |
| 23.10.2026 | 13,49 | 14,20 | 13,05 | 13,80 | 0,80% | 1.173.002,00 |
| 22.10.2026 | 14,31 | 14,31 | 13,51 | 13,69 | -6,49% | 777.834,00 |
| 21.10.2026 | 15,04 | 15,60 | 14,23 | 14,64 | -3,68% | 683.186,00 |
| 20.10.2026 | 15,80 | 15,80 | 14,65 | 15,20 | -4,22% | 1.440.097,00 |
| 19.10.2026 | 15,56 | 16,26 | 14,94 | 15,87 | 8,55% | 1.408.139,00 |
| 16.10.2026 | 15,92 | 16,44 | 14,09 | 14,62 | -10,17% | 3.004.504,00 |
| 15.10.2026 | 16,24 | 16,28 | 16,24 | 16,28 | -1,12% | 304,00 |
| 14.10.2026 | 17,78 | 18,00 | 15,41 | 16,46 | -11,60% | 2.301.581,00 |
| 13.10.2026 | 21,30 | 21,30 | 17,20 | 18,62 | -10,99% | 2.158.750,00 |
| 12.10.2026 | 21,12 | 21,50 | 20,53 | 20,92 | -0,95% | 1.322.264,00 |
| 09.10.2026 | 25,00 | 25,40 | 19,41 | 21,12 | -15,72% | 3.499.749,00 |
| 08.10.2026 | 25,51 | 25,77 | 24,06 | 25,06 | -3,87% | 568.838,00 |
| 07.10.2026 | 28,20 | 28,20 | 25,19 | 26,07 | -9,23% | 600.459,00 |
| 06.10.2026 | 28,89 | 29,77 | 28,40 | 28,72 | 0,03% | 263.324,00 |
| 05.10.2026 | 30,68 | 31,81 | 28,56 | 28,71 | -6,57% | 406.101,00 |
| 02.10.2026 | 30,29 | 31,35 | 29,87 | 30,73 | 3,33% | 404.883,00 |
| 01.10.2026 | 30,30 | 31,60 | 28,34 | 29,74 | -2,81% | 640.197,00 |
| 30.09.2026 | 27,91 | 31,25 | 26,72 | 30,60 | 11,80% | 1.215.398,00 |
| 29.09.2026 | 27,94 | 28,36 | 27,12 | 27,37 | -1,26% | 679.040,00 |
| 28.09.2026 | 27,60 | 28,52 | 26,76 | 27,72 | -1,07% | 673.784,00 |
| 25.09.2026 | 27,92 | 28,69 | 27,30 | 28,02 | 1,74% | 867.903,00 |
| 24.09.2026 | 28,33 | 28,52 | 27,52 | 27,54 | -3,97% | 550.852,00 |
| 23.09.2026 | 30,00 | 30,02 | 28,58 | 28,68 | -4,75% | 455.703,00 |
| 22.09.2026 | 31,89 | 31,89 | 29,70 | 30,11 | -4,47% | 562.914,00 |
| 21.09.2026 | 31,83 | 32,68 | 30,49 | 31,52 | 2,11% | 689.255,00 |
| 18.09.2026 | 31,94 | 32,74 | 30,69 | 30,87 | -2,77% | 1.022.347,00 |
| 17.09.2026 | 33,92 | 34,57 | 31,69 | 31,75 | -2,10% | 798.045,00 |
| 16.09.2026 | 34,00 | 35,00 | 32,03 | 32,43 | -3,80% | 975.458,00 |
| 15.09.2026 | 33,83 | 34,78 | 33,33 | 33,71 | 0,51% | 473.997,00 |
| 14.09.2026 | 34,53 | 35,58 | 33,40 | 33,54 | -5,92% | 576.491,00 |
| 11.09.2026 | 34,65 | 37,40 | 34,53 | 35,65 | 4,51% | 391.059,00 |
| 10.09.2026 | 33,37 | 34,94 | 33,23 | 34,11 | -1,33% | 359.716,00 |
| 09.09.2026 | 37,67 | 38,92 | 34,40 | 34,57 | -9,55% | 509.183,00 |
| 08.09.2026 | 36,00 | 38,50 | 35,78 | 38,22 | 4,91% | 401.534,00 |
| 04.09.2026 | 35,13 | 37,01 | 35,13 | 36,43 | 3,06% | 320.394,00 |
| 03.09.2026 | 36,17 | 36,50 | 34,72 | 35,35 | -0,25% | 331.199,00 |
| 02.09.2026 | 36,84 | 36,99 | 35,11 | 35,44 | -1,58% | 532.191,00 |
| 01.09.2026 | 36,24 | 37,99 | 35,80 | 36,01 | -2,62% | 589.698,00 |
| 31.08.2026 | 37,86 | 38,01 | 35,73 | 36,98 | -2,79% | 967.628,00 |
| 28.08.2026 | 41,34 | 42,41 | 37,90 | 38,04 | -7,98% | 569.132,00 |
| 27.08.2026 | 41,95 | 42,78 | 41,11 | 41,34 | 0,05% | 414.429,00 |
| 26.08.2026 | 43,09 | 43,40 | 41,32 | 41,32 | -4,55% | 323.615,00 |
| 25.08.2026 | 42,44 | 43,42 | 41,40 | 43,29 | 5,00% | 281.820,00 |
| 24.08.2026 | 42,68 | 42,68 | 40,71 | 41,23 | -5,22% | 323.785,00 |
| 21.08.2026 | 42,96 | 43,74 | 40,70 | 43,50 | 2,96% | 823.858,00 |
| 20.08.2026 | 43,13 | 43,71 | 40,96 | 42,25 | -2,49% | 464.966,00 |
| 19.08.2026 | 44,83 | 45,14 | 41,81 | 43,33 | -4,01% | 952.005,00 |
| 18.08.2026 | 41,57 | 45,30 | 40,46 | 45,14 | 15,07% | 1.448.384,00 |
| 17.08.2026 | 39,85 | 41,00 | 38,01 | 39,23 | -0,48% | 658.293,00 |
| 14.08.2026 | 34,50 | 40,16 | 34,50 | 39,42 | 13,73% | 1.346.759,00 |
| 13.08.2026 | 36,18 | 36,45 | 34,50 | 34,66 | -3,64% | 1.042.179,00 |
| 12.08.2026 | 38,61 | 38,99 | 35,63 | 35,97 | -6,01% | 1.831.192,00 |
| 11.08.2026 | 52,00 | 53,51 | 38,18 | 38,27 | -36,22% | 3.665.616,00 |
| 10.08.2026 | 63,54 | 64,76 | 59,88 | 60,00 | -6,25% | 438.192,00 |
| 07.08.2026 | 64,91 | 66,26 | 62,44 | 64,00 | 2,20% | 205.353,00 |
| 06.08.2026 | 62,94 | 66,28 | 61,72 | 62,62 | -1,00% | 241.388,00 |
| 05.08.2026 | 64,19 | 65,94 | 62,76 | 63,25 | -1,06% | 342.493,00 |
| 04.08.2026 | 66,59 | 66,59 | 62,09 | 63,93 | 1,36% | 529.804,00 |
| 03.08.2026 | 62,96 | 63,87 | 59,70 | 63,07 | 1,91% | 464.847,00 |
| 31.07.2026 | 64,42 | 65,60 | 61,39 | 61,89 | -1,70% | 347.026,00 |
| 30.07.2026 | 61,00 | 64,54 | 61,00 | 62,96 | 7,09% | 404.783,00 |
| 29.07.2026 | 59,39 | 61,27 | 56,27 | 58,79 | -2,42% | 779.733,00 |
| 28.07.2026 | 61,83 | 62,70 | 56,62 | 60,25 | -4,76% | 415.439,00 |
| 27.07.2026 | 63,27 | 65,18 | 60,96 | 63,26 | -0,06% | 442.800,00 |
| 24.07.2026 | 71,27 | 72,57 | 62,49 | 63,30 | -11,18% | 673.973,00 |
| 23.07.2026 | 68,93 | 71,99 | 68,05 | 71,27 | 1,55% | 338.102,00 |
| 22.07.2026 | 72,83 | 74,09 | 70,02 | 70,18 | -5,11% | 316.742,00 |
| 21.07.2026 | 70,96 | 74,54 | 69,75 | 73,96 | 6,80% | 404.428,00 |
| 20.07.2026 | 70,73 | 73,75 | 67,63 | 69,25 | -2,78% | 470.781,00 |
| 17.07.2026 | 69,84 | 73,99 | 67,59 | 71,23 | -0,22% | 2.303.764,00 |
| 16.07.2026 | 70,85 | 72,65 | 68,17 | 71,39 | 0,89% | 746.229,00 |
| 15.07.2026 | 73,51 | 74,93 | 67,89 | 70,76 | 1,49% | 769.107,00 |
| 14.07.2026 | 65,01 | 71,99 | 65,00 | 69,72 | 7,49% | 766.696,00 |
| 13.07.2026 | 67,05 | 68,62 | 63,77 | 64,86 | -4,81% | 426.012,00 |
| 10.07.2026 | 69,50 | 71,47 | 66,39 | 68,14 | -3,50% | 558.561,00 |
| 09.07.2026 | 71,25 | 72,95 | 67,66 | 70,61 | 3,40% | 499.291,00 |
| 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 |