43,275$
0,71%
Echtzeit-Aktienkurs Cass Information Systems
Bid:
Ask:
Aktienkurse zur Cass Information Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 43,05 | 43,38 | 42,83 | 43,12 | 0,35% | 34.094,00 |
| 28.08.2025 | 43,23 | 43,66 | 42,87 | 42,97 | 0,02% | 32.944,00 |
| 27.08.2025 | 43,28 | 43,55 | 42,81 | 42,96 | -1,08% | 47.265,00 |
| 26.08.2025 | 43,11 | 43,68 | 43,06 | 43,43 | 0,46% | 35.684,00 |
| 25.08.2025 | 43,14 | 43,51 | 42,66 | 43,23 | -0,51% | 36.296,00 |
| 22.08.2025 | 42,15 | 43,47 | 41,98 | 43,45 | 3,65% | 82.591,00 |
| 21.08.2025 | 42,27 | 42,68 | 41,52 | 41,92 | -1,09% | 130.604,00 |
| 20.08.2025 | 42,59 | 42,74 | 42,21 | 42,38 | -0,13% | 40.669,00 |
| 19.08.2025 | 42,23 | 42,62 | 42,06 | 42,44 | 0,84% | 45.722,00 |
| 18.08.2025 | 42,43 | 42,82 | 42,06 | 42,08 | -1,36% | 48.012,00 |
| 15.08.2025 | 42,44 | 42,69 | 41,54 | 42,66 | 1,15% | 189.177,00 |
| 14.08.2025 | 42,20 | 42,60 | 41,73 | 42,18 | -1,39% | 88.673,00 |
| 13.08.2025 | 42,72 | 43,34 | 42,45 | 42,77 | 0,85% | 35.775,00 |
| 12.08.2025 | 42,35 | 43,24 | 42,32 | 42,41 | 0,83% | 47.126,00 |
| 11.08.2025 | 41,49 | 42,07 | 41,15 | 42,06 | 1,99% | 49.954,00 |
| 08.08.2025 | 41,28 | 42,10 | 40,95 | 41,24 | -0,10% | 66.349,00 |
| 07.08.2025 | 42,23 | 42,74 | 40,50 | 41,28 | -1,31% | 66.355,00 |
| 06.08.2025 | 41,31 | 41,94 | 41,10 | 41,83 | 1,32% | 56.037,00 |
| 05.08.2025 | 41,27 | 41,34 | 40,51 | 41,29 | 0,82% | 54.196,00 |
| 04.08.2025 | 39,87 | 41,11 | 39,79 | 40,95 | 3,33% | 66.127,00 |
| 01.08.2025 | 39,63 | 39,78 | 38,89 | 39,63 | -0,88% | 69.635,00 |
| 31.07.2025 | 39,96 | 40,98 | 39,56 | 39,98 | -0,92% | 95.410,00 |
| 30.07.2025 | 41,39 | 41,72 | 40,23 | 40,35 | -2,11% | 57.532,00 |
| 29.07.2025 | 42,32 | 42,34 | 41,18 | 41,22 | -1,72% | 63.842,00 |
| 28.07.2025 | 41,75 | 42,27 | 41,14 | 41,94 | 0,10% | 75.425,00 |
| 25.07.2025 | 42,13 | 42,45 | 41,78 | 41,90 | -0,12% | 56.800,00 |
| 24.07.2025 | 43,32 | 43,45 | 41,85 | 41,95 | -3,78% | 140.440,00 |
| 23.07.2025 | 43,49 | 43,69 | 43,06 | 43,60 | 1,16% | 41.379,00 |
| 22.07.2025 | 43,65 | 43,94 | 43,10 | 43,10 | -0,55% | 54.738,00 |
| 21.07.2025 | 43,01 | 43,81 | 43,01 | 43,34 | 0,77% | 50.026,00 |
| 18.07.2025 | 44,98 | 44,98 | 42,31 | 43,01 | -3,97% | 81.621,00 |
| 17.07.2025 | 43,62 | 45,27 | 43,27 | 44,79 | 0,40% | 64.181,00 |
| 16.07.2025 | 44,49 | 44,71 | 43,65 | 44,61 | 1,00% | 67.339,00 |
| 15.07.2025 | 44,00 | 44,57 | 44,00 | 44,17 | -0,02% | 93.082,00 |
| 14.07.2025 | 43,77 | 44,19 | 43,16 | 44,18 | 0,34% | 35.603,00 |
| 11.07.2025 | 44,70 | 44,70 | 43,85 | 44,03 | -1,89% | 44.369,00 |
| 10.07.2025 | 44,82 | 45,19 | 44,70 | 44,88 | -0,29% | 46.907,00 |
| 09.07.2025 | 45,29 | 45,38 | 44,76 | 45,01 | -0,77% | 53.503,00 |
| 08.07.2025 | 45,45 | 45,89 | 45,19 | 45,36 | -0,33% | 62.792,00 |
| 07.07.2025 | 46,05 | 47,00 | 45,37 | 45,51 | -1,49% | 40.442,00 |
| 03.07.2025 | 45,99 | 46,51 | 44,71 | 46,20 | 0,96% | 118.639,00 |
| 02.07.2025 | 45,17 | 46,00 | 45,06 | 45,76 | 0,97% | 54.521,00 |
| 01.07.2025 | 43,44 | 45,47 | 43,44 | 45,32 | 4,11% | 64.198,00 |
| 30.06.2025 | 44,01 | 44,24 | 43,31 | 43,53 | -1,52% | 67.338,00 |
| 27.06.2025 | 42,99 | 44,59 | 42,82 | 44,20 | 3,17% | 313.262,00 |
| 26.06.2025 | 42,34 | 43,00 | 42,34 | 42,84 | 0,87% | 25.047,00 |
| 25.06.2025 | 42,55 | 42,99 | 42,06 | 42,47 | -0,49% | 27.233,00 |
| 24.06.2025 | 42,51 | 42,98 | 42,22 | 42,68 | 0,61% | 31.008,00 |
| 23.06.2025 | 41,22 | 42,57 | 41,22 | 42,42 | 2,56% | 34.424,00 |
| 20.06.2025 | 41,88 | 42,00 | 41,31 | 41,36 | -0,77% | 70.563,00 |
| 18.06.2025 | 41,16 | 42,02 | 41,16 | 41,68 | 0,82% | 31.850,00 |
| 17.06.2025 | 40,98 | 41,63 | 40,98 | 41,34 | -0,05% | 39.671,00 |
| 16.06.2025 | 41,43 | 41,78 | 41,07 | 41,36 | 0,02% | 32.773,00 |
| 13.06.2025 | 42,25 | 42,52 | 41,23 | 41,35 | -3,27% | 51.629,00 |
| 12.06.2025 | 42,74 | 43,07 | 42,21 | 42,75 | 0,16% | 46.287,00 |
| 11.06.2025 | 43,16 | 43,36 | 42,53 | 42,68 | -0,91% | 40.410,00 |
| 10.06.2025 | 42,89 | 43,12 | 42,64 | 43,07 | 1,01% | 41.122,00 |
| 09.06.2025 | 42,39 | 42,67 | 42,03 | 42,64 | 0,47% | 36.068,00 |
| 06.06.2025 | 42,25 | 42,44 | 41,76 | 42,44 | 1,66% | 36.004,00 |
| 05.06.2025 | 41,76 | 42,01 | 41,55 | 41,75 | -0,14% | 45.622,00 |
| 04.06.2025 | 42,47 | 42,60 | 41,72 | 41,81 | -1,11% | 45.185,00 |
| 03.06.2025 | 41,78 | 43,09 | 41,78 | 42,28 | 0,37% | 36.385,00 |
| 02.06.2025 | 42,52 | 42,63 | 41,72 | 42,12 | -0,43% | 43.671,00 |
| 30.05.2025 | 42,51 | 42,82 | 42,20 | 42,30 | -1,15% | 67.223,00 |
| 29.05.2025 | 42,86 | 43,08 | 42,57 | 42,79 | 0,00% | 25.507,00 |
| 28.05.2025 | 43,14 | 43,20 | 42,74 | 42,79 | -1,27% | 40.150,00 |
| 27.05.2025 | 42,81 | 43,61 | 41,96 | 43,34 | 2,02% | 48.740,00 |
| 23.05.2025 | 42,00 | 42,64 | 42,00 | 42,48 | -0,07% | 40.694,00 |
| 22.05.2025 | 42,36 | 43,04 | 42,26 | 42,51 | -0,37% | 58.388,00 |
| 21.05.2025 | 42,53 | 43,03 | 42,35 | 42,67 | -0,58% | 63.578,00 |
| 20.05.2025 | 42,73 | 43,03 | 42,50 | 42,92 | 0,02% | 37.077,00 |
| 19.05.2025 | 42,44 | 43,42 | 42,13 | 42,91 | 0,33% | 33.268,00 |
| 16.05.2025 | 43,09 | 43,10 | 42,64 | 42,77 | -1,09% | 54.341,00 |
| 15.05.2025 | 42,88 | 43,54 | 42,88 | 43,24 | 0,75% | 28.428,00 |
| 14.05.2025 | 43,21 | 43,32 | 42,87 | 42,92 | -1,29% | 52.937,00 |
| 13.05.2025 | 43,20 | 43,83 | 42,94 | 43,48 | 1,45% | 38.366,00 |
| 12.05.2025 | 43,51 | 43,94 | 42,78 | 42,86 | 1,40% | 52.775,00 |
| 09.05.2025 | 42,51 | 42,68 | 41,92 | 42,27 | -0,94% | 39.780,00 |
| 08.05.2025 | 41,72 | 42,79 | 41,70 | 42,67 | 2,35% | 59.446,00 |
| 07.05.2025 | 41,51 | 42,12 | 41,43 | 41,69 | 0,87% | 55.769,00 |
| 06.05.2025 | 41,25 | 41,73 | 41,04 | 41,33 | -0,24% | 44.193,00 |
| 05.05.2025 | 41,24 | 42,06 | 41,24 | 41,43 | -0,41% | 44.736,00 |
| 02.05.2025 | 41,46 | 41,81 | 41,12 | 41,60 | 0,73% | 87.367,00 |
| 01.05.2025 | 40,91 | 41,73 | 40,64 | 41,30 | 1,37% | 47.931,00 |
| 30.04.2025 | 40,87 | 41,32 | 40,16 | 40,74 | -1,09% | 125.550,00 |
| 29.04.2025 | 40,84 | 41,54 | 40,48 | 41,19 | 0,29% | 51.141,00 |
| 28.04.2025 | 40,68 | 41,07 | 40,41 | 41,07 | 1,23% | 123.602,00 |
| 25.04.2025 | 40,57 | 40,89 | 40,35 | 40,57 | -1,19% | 100.014,00 |
| 24.04.2025 | 40,84 | 41,40 | 40,56 | 41,06 | 1,01% | 47.226,00 |
| 23.04.2025 | 41,15 | 41,73 | 40,06 | 40,65 | 0,54% | 69.918,00 |
| 22.04.2025 | 39,91 | 40,97 | 39,64 | 40,43 | 2,51% | 79.704,00 |
| 21.04.2025 | 38,96 | 39,85 | 38,67 | 39,44 | -0,10% | 51.438,00 |
| 17.04.2025 | 39,91 | 40,32 | 38,30 | 39,48 | -0,50% | 37.392,00 |
| 16.04.2025 | 39,73 | 39,92 | 39,21 | 39,68 | -0,65% | 24.729,00 |
| 15.04.2025 | 39,37 | 40,00 | 39,37 | 39,94 | 0,99% | 25.020,00 |
| 14.04.2025 | 39,74 | 39,79 | 38,76 | 39,55 | 0,66% | 35.019,00 |
| 11.04.2025 | 38,89 | 39,47 | 38,23 | 39,29 | 0,20% | 21.790,00 |
| 10.04.2025 | 40,27 | 40,27 | 38,53 | 39,21 | -4,44% | 38.202,00 |
| 09.04.2025 | 38,94 | 41,86 | 38,31 | 41,03 | 4,38% | 73.990,00 |
| 08.04.2025 | 41,81 | 41,81 | 38,84 | 39,31 | -1,82% | 49.343,00 |