35,170$
-7,98%
Echtzeit-Aktienkurs Cardinal Infrastructure Group Inc
Bid:
Ask:
Aktienkurse zur Cardinal Infrastructure Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,22 | 38,39 | 34,45 | 34,50 | -9,73% | 86.348,00 |
| 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 |
| 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 |