43,948$
0,71%
Echtzeit-Aktienkurs Cass Information Systems Inc.
Bid:
Ask:
Aktienkurse zur Cass Information Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 43,43 | 44,15 | 43,32 | 43,99 | 0,80% | - |
| 27.02.2025 | 43,39 | 43,88 | 43,35 | 43,64 | 0,18% | 43.533,00 |
| 26.02.2025 | 43,50 | 43,66 | 43,35 | 43,56 | -0,23% | 33.590,00 |
| 25.02.2025 | 43,42 | 44,44 | 43,25 | 43,66 | 1,04% | 42.477,00 |
| 24.02.2025 | 43,37 | 43,68 | 43,00 | 43,21 | 0,07% | 42.345,00 |
| 21.02.2025 | 44,79 | 44,89 | 42,95 | 43,18 | -2,62% | 75.419,00 |
| 20.02.2025 | 44,56 | 44,90 | 43,80 | 44,34 | -1,18% | 38.056,00 |
| 19.02.2025 | 44,69 | 44,93 | 44,43 | 44,87 | -0,47% | 32.074,00 |
| 18.02.2025 | 44,59 | 45,08 | 44,28 | 45,08 | 1,22% | 29.799,00 |
| 17.02.2025 | 44,52 | 44,53 | 44,52 | 44,53 | -0,12% | - |
| 14.02.2025 | 45,23 | 45,45 | 44,13 | 44,59 | -0,78% | 42.656,00 |
| 13.02.2025 | 44,49 | 44,99 | 44,06 | 44,94 | 1,72% | 38.962,00 |
| 12.02.2025 | 44,05 | 44,43 | 43,19 | 44,18 | -0,99% | 65.823,00 |
| 11.02.2025 | 43,07 | 44,66 | 42,97 | 44,62 | 2,95% | 63.455,00 |
| 10.02.2025 | 43,08 | 43,60 | 42,85 | 43,34 | 0,67% | 59.182,00 |
| 07.02.2025 | 42,97 | 43,26 | 42,30 | 43,05 | -0,16% | 44.781,00 |
| 06.02.2025 | 42,89 | 43,14 | 42,52 | 43,12 | 1,15% | 27.047,00 |
| 05.02.2025 | 42,52 | 43,35 | 42,41 | 42,63 | 0,26% | 52.502,00 |
| 04.02.2025 | 40,81 | 42,56 | 40,81 | 42,52 | 3,51% | 37.862,00 |
| 03.02.2025 | 40,45 | 41,20 | 40,31 | 41,08 | -0,27% | 55.724,00 |
| 31.01.2025 | 41,84 | 41,96 | 41,06 | 41,19 | -1,81% | 53.961,00 |
| 30.01.2025 | 42,01 | 42,39 | 41,66 | 41,95 | 0,91% | 33.803,00 |
| 29.01.2025 | 41,16 | 41,73 | 41,12 | 41,57 | 0,36% | 41.959,00 |
| 28.01.2025 | 41,52 | 41,69 | 41,04 | 41,42 | -0,67% | 42.102,00 |
| 27.01.2025 | 41,20 | 42,03 | 41,20 | 41,70 | 1,46% | 51.198,00 |
| 24.01.2025 | 41,09 | 41,41 | 40,79 | 41,10 | -0,87% | 26.873,00 |
| 23.01.2025 | 40,74 | 42,56 | 40,74 | 41,46 | 2,67% | 71.258,00 |
| 22.01.2025 | 40,19 | 40,65 | 39,96 | 40,38 | -0,22% | 76.092,00 |
| 21.01.2025 | 40,35 | 40,93 | 39,92 | 40,47 | 1,10% | 34.175,00 |
| 17.01.2025 | 40,48 | 41,12 | 39,92 | 40,03 | -0,57% | 44.493,00 |
| 16.01.2025 | 40,47 | 40,74 | 39,70 | 40,26 | -0,52% | 47.313,00 |
| 15.01.2025 | 40,37 | 40,53 | 39,96 | 40,47 | 2,56% | 35.950,00 |
| 14.01.2025 | 39,07 | 39,72 | 39,07 | 39,46 | 1,44% | 30.661,00 |
| 13.01.2025 | 38,34 | 39,11 | 38,01 | 38,90 | 0,08% | 51.558,00 |
| 10.01.2025 | 41,05 | 41,05 | 38,71 | 38,87 | -6,31% | 49.739,00 |
| 08.01.2025 | 41,13 | 41,71 | 40,95 | 41,49 | 0,51% | 57.165,00 |
| 07.01.2025 | 40,36 | 41,42 | 40,36 | 41,28 | 2,33% | 94.893,00 |
| 06.01.2025 | 39,77 | 40,34 | 39,27 | 40,34 | 1,64% | 74.074,00 |
| 03.01.2025 | 40,31 | 40,48 | 38,84 | 39,69 | -1,05% | 48.824,00 |
| 02.01.2025 | 41,28 | 41,40 | 39,88 | 40,11 | -1,96% | 32.604,00 |
| 31.12.2024 | 40,97 | 41,15 | 40,66 | 40,91 | 0,69% | 24.164,00 |
| 30.12.2024 | 40,84 | 40,94 | 40,27 | 40,63 | -0,97% | 40.164,00 |
| 27.12.2024 | 41,40 | 41,88 | 40,69 | 41,03 | -1,63% | 22.392,00 |
| 26.12.2024 | 41,49 | 41,81 | 40,98 | 41,71 | -0,05% | 20.476,00 |
| 24.12.2024 | 41,37 | 41,74 | 41,09 | 41,73 | 0,65% | 18.215,00 |
| 23.12.2024 | 41,86 | 42,26 | 41,24 | 41,46 | -1,26% | 36.855,00 |
| 20.12.2024 | 41,80 | 43,48 | 41,73 | 41,99 | -0,64% | 122.304,00 |
| 19.12.2024 | 42,62 | 44,21 | 41,82 | 42,26 | 0,62% | 63.340,00 |
| 18.12.2024 | 44,18 | 44,22 | 41,58 | 42,00 | -4,31% | 75.185,00 |
| 17.12.2024 | 43,74 | 44,11 | 43,66 | 43,89 | 0,25% | 40.433,00 |
| 16.12.2024 | 43,77 | 44,21 | 43,17 | 43,78 | -0,14% | 29.999,00 |
| 13.12.2024 | 44,01 | 44,22 | 43,55 | 43,84 | -0,54% | 46.277,00 |
| 12.12.2024 | 44,45 | 44,63 | 43,90 | 44,08 | -0,92% | 26.779,00 |
| 11.12.2024 | 44,81 | 45,00 | 44,19 | 44,49 | -0,36% | 42.856,00 |
| 10.12.2024 | 44,31 | 45,32 | 43,65 | 44,65 | 1,18% | 40.642,00 |
| 09.12.2024 | 44,05 | 44,70 | 44,03 | 44,13 | 0,32% | 34.323,00 |
| 06.12.2024 | 43,70 | 44,00 | 43,58 | 43,99 | 0,62% | 26.494,00 |
| 05.12.2024 | 44,74 | 45,08 | 43,71 | 43,72 | -2,71% | 36.800,00 |
| 04.12.2024 | 44,47 | 44,98 | 44,35 | 44,94 | 0,78% | 37.833,00 |
| 03.12.2024 | 45,00 | 45,00 | 44,42 | 44,59 | -1,28% | 32.619,00 |
| 02.12.2024 | 44,97 | 45,63 | 44,79 | 45,17 | 0,67% | 32.174,00 |
| 29.11.2024 | 45,00 | 45,23 | 44,40 | 44,87 | 0,61% | 23.425,00 |
| 27.11.2024 | 45,00 | 45,17 | 44,44 | 44,60 | 0,13% | 25.026,00 |
| 26.11.2024 | 44,45 | 44,77 | 44,08 | 44,54 | -0,64% | 37.691,00 |
| 25.11.2024 | 45,37 | 45,73 | 44,76 | 44,83 | -0,30% | 49.455,00 |
| 22.11.2024 | 44,78 | 45,26 | 44,72 | 44,96 | 1,49% | 29.364,00 |
| 21.11.2024 | 44,30 | 45,10 | 44,25 | 44,30 | 0,91% | 30.154,00 |
| 20.11.2024 | 44,27 | 44,61 | 43,75 | 43,90 | -0,88% | 28.367,00 |
| 19.11.2024 | 44,02 | 44,58 | 43,85 | 44,29 | -0,02% | 30.461,00 |
| 18.11.2024 | 44,42 | 44,62 | 44,09 | 44,30 | -0,45% | 28.838,00 |
| 15.11.2024 | 44,84 | 45,08 | 44,20 | 44,50 | -0,16% | 44.510,00 |
| 14.11.2024 | 44,54 | 44,84 | 44,00 | 44,57 | -0,65% | 41.954,00 |
| 13.11.2024 | 46,22 | 46,41 | 44,74 | 44,86 | -1,92% | 40.827,00 |
| 12.11.2024 | 46,09 | 47,00 | 45,61 | 45,74 | -1,32% | 55.472,00 |
| 11.11.2024 | 45,25 | 46,40 | 44,96 | 46,35 | 3,25% | 37.779,00 |
| 08.11.2024 | 45,02 | 45,05 | 44,57 | 44,89 | -0,09% | 37.740,00 |
| 07.11.2024 | 46,23 | 46,23 | 44,66 | 44,93 | -2,37% | 51.042,00 |
| 06.11.2024 | 46,00 | 47,14 | 45,55 | 46,02 | 6,40% | 201.618,00 |
| 05.11.2024 | 42,27 | 43,38 | 42,24 | 43,25 | 1,67% | 26.594,00 |
| 04.11.2024 | 42,21 | 43,18 | 42,21 | 42,54 | 0,05% | 40.489,00 |
| 01.11.2024 | 41,76 | 42,57 | 41,76 | 42,52 | 2,80% | 40.770,00 |
| 31.10.2024 | 42,13 | 42,35 | 41,09 | 41,36 | -3,05% | 50.801,00 |
| 30.10.2024 | 43,01 | 43,66 | 42,58 | 42,66 | -0,70% | 23.154,00 |
| 29.10.2024 | 42,84 | 43,17 | 42,73 | 42,96 | -0,39% | 27.457,00 |
| 28.10.2024 | 42,52 | 43,21 | 42,50 | 43,13 | 2,28% | 39.310,00 |
| 25.10.2024 | 42,29 | 42,39 | 41,81 | 42,17 | 0,57% | 38.989,00 |
| 24.10.2024 | 41,83 | 42,03 | 41,15 | 41,93 | 0,94% | 36.513,00 |
| 23.10.2024 | 41,25 | 41,58 | 40,99 | 41,54 | 0,61% | 32.515,00 |
| 22.10.2024 | 39,99 | 41,33 | 39,72 | 41,29 | 2,92% | 32.393,00 |
| 21.10.2024 | 40,38 | 40,64 | 39,92 | 40,12 | -0,42% | 40.603,00 |
| 18.10.2024 | 42,40 | 42,40 | 40,10 | 40,29 | -4,46% | 36.148,00 |
| 17.10.2024 | 42,60 | 42,66 | 41,78 | 42,17 | -1,86% | 43.053,00 |
| 16.10.2024 | 42,63 | 42,99 | 42,38 | 42,97 | 1,75% | 66.355,00 |
| 15.10.2024 | 41,90 | 42,67 | 41,81 | 42,23 | 0,84% | 38.239,00 |
| 14.10.2024 | 41,95 | 42,05 | 41,59 | 41,88 | -0,10% | 22.076,00 |
| 11.10.2024 | 40,69 | 42,15 | 40,69 | 41,92 | 3,33% | 42.807,00 |
| 10.10.2024 | 40,11 | 40,65 | 40,00 | 40,57 | -0,02% | 25.426,00 |
| 09.10.2024 | 40,01 | 41,04 | 39,79 | 40,58 | 0,74% | 30.262,00 |
| 08.10.2024 | 40,47 | 40,66 | 40,17 | 40,28 | 0,07% | 20.535,00 |
| 07.10.2024 | 40,32 | 40,48 | 40,12 | 40,25 | -0,59% | 21.306,00 |