46,494$
0,10%
Echtzeit-Aktienkurs Cass Information Systems Inc.
Bid:
Ask:
Aktienkurse zur Cass Information Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 46,01 | 46,76 | 45,65 | 46,50 | 0,16% | 68.575,00 |
| 20.05.2026 | 46,12 | 46,84 | 45,82 | 46,43 | 0,66% | 70.154,00 |
| 19.05.2026 | 46,37 | 46,62 | 45,66 | 46,12 | -0,54% | 66.624,00 |
| 18.05.2026 | 45,54 | 46,89 | 45,49 | 46,37 | 1,62% | 55.843,00 |
| 15.05.2026 | 45,70 | 46,06 | 45,26 | 45,63 | -0,31% | 83.793,00 |
| 14.05.2026 | 45,71 | 46,31 | 45,27 | 45,77 | 0,13% | 57.049,00 |
| 13.05.2026 | 45,67 | 46,39 | 44,98 | 45,71 | -0,70% | 66.237,00 |
| 12.05.2026 | 46,71 | 46,90 | 45,51 | 46,03 | -1,35% | 85.783,00 |
| 11.05.2026 | 47,63 | 48,44 | 46,60 | 46,66 | -2,09% | 68.582,00 |
| 08.05.2026 | 47,53 | 48,39 | 47,44 | 47,66 | 0,07% | 55.468,00 |
| 07.05.2026 | 47,09 | 47,84 | 47,09 | 47,62 | 1,13% | 69.869,00 |
| 06.05.2026 | 47,21 | 47,96 | 46,96 | 47,09 | -0,17% | 60.583,00 |
| 05.05.2026 | 47,01 | 48,04 | 46,77 | 47,17 | 1,14% | 65.932,00 |
| 04.05.2026 | 46,96 | 47,59 | 46,58 | 46,64 | -1,40% | 58.018,00 |
| 01.05.2026 | 47,52 | 48,30 | 46,81 | 47,30 | 0,02% | 53.782,00 |
| 30.04.2026 | 46,24 | 47,61 | 46,20 | 47,29 | 1,76% | 101.970,00 |
| 29.04.2026 | 47,12 | 47,32 | 46,40 | 46,47 | -2,17% | 50.811,00 |
| 28.04.2026 | 47,78 | 48,15 | 46,74 | 47,50 | 0,27% | 86.978,00 |
| 27.04.2026 | 48,96 | 52,45 | 47,30 | 47,37 | -3,90% | 88.668,00 |
| 24.04.2026 | 46,79 | 50,26 | 46,79 | 49,29 | 5,01% | 129.089,00 |
| 23.04.2026 | 48,29 | 48,65 | 45,42 | 46,94 | -3,17% | 120.280,00 |
| 22.04.2026 | 47,82 | 48,58 | 47,40 | 48,48 | 1,33% | 70.189,00 |
| 21.04.2026 | 48,59 | 48,59 | 47,45 | 47,84 | -1,44% | 98.983,00 |
| 20.04.2026 | 47,99 | 48,76 | 47,79 | 48,54 | 0,91% | 77.264,00 |
| 17.04.2026 | 47,01 | 48,31 | 47,01 | 48,10 | 2,99% | 84.010,00 |
| 16.04.2026 | 46,75 | 47,14 | 46,38 | 46,71 | -0,48% | 68.002,00 |
| 15.04.2026 | 46,15 | 47,00 | 45,80 | 46,93 | 1,45% | 115.657,00 |
| 14.04.2026 | 46,07 | 46,59 | 45,82 | 46,26 | -0,23% | 61.848,00 |
| 13.04.2026 | 46,45 | 46,75 | 46,04 | 46,37 | -0,61% | 53.421,00 |
| 10.04.2026 | 47,27 | 47,27 | 45,82 | 46,65 | -1,17% | 96.353,00 |
| 09.04.2026 | 45,88 | 47,24 | 45,38 | 47,20 | 2,72% | 88.155,00 |
| 08.04.2026 | 45,91 | 46,73 | 44,60 | 45,95 | 1,68% | 79.380,00 |
| 07.04.2026 | 44,58 | 45,49 | 43,30 | 45,19 | 0,98% | 183.310,00 |
| 06.04.2026 | 44,41 | 44,90 | 44,00 | 44,75 | 0,77% | 89.299,00 |
| 02.04.2026 | 44,05 | 44,48 | 43,72 | 44,41 | 0,25% | 63.092,00 |
| 01.04.2026 | 44,20 | 44,59 | 43,68 | 44,30 | 0,60% | 60.750,00 |
| 31.03.2026 | 44,41 | 44,43 | 43,33 | 44,04 | -0,06% | 92.315,00 |
| 30.03.2026 | 43,41 | 44,15 | 43,23 | 44,06 | 1,54% | 52.249,00 |
| 27.03.2026 | 43,55 | 44,27 | 43,07 | 43,39 | -1,18% | 63.871,00 |
| 26.03.2026 | 43,70 | 44,07 | 42,54 | 43,91 | -0,07% | 99.031,00 |
| 25.03.2026 | 44,55 | 45,09 | 43,56 | 43,94 | -0,50% | 71.127,00 |
| 24.03.2026 | 43,74 | 44,69 | 43,70 | 44,16 | -0,14% | 73.901,00 |
| 23.03.2026 | 44,10 | 44,95 | 43,73 | 44,22 | 1,80% | 69.130,00 |
| 20.03.2026 | 43,21 | 43,69 | 42,60 | 43,44 | 0,67% | 156.487,00 |
| 19.03.2026 | 43,31 | 43,74 | 42,75 | 43,15 | -0,76% | 75.404,00 |
| 18.03.2026 | 44,34 | 44,57 | 43,40 | 43,48 | -1,67% | 72.618,00 |
| 17.03.2026 | 44,92 | 45,30 | 44,10 | 44,22 | -0,82% | 48.705,00 |
| 16.03.2026 | 44,82 | 45,23 | 44,22 | 44,59 | 0,44% | 44.099,00 |
| 13.03.2026 | 44,81 | 45,34 | 44,03 | 44,39 | -0,72% | 74.042,00 |
| 12.03.2026 | 44,14 | 45,13 | 43,80 | 44,71 | 0,13% | 58.364,00 |
| 11.03.2026 | 44,70 | 44,86 | 44,40 | 44,65 | -0,53% | 36.024,00 |
| 10.03.2026 | 44,51 | 45,35 | 43,91 | 44,89 | 0,67% | 55.256,00 |
| 09.03.2026 | 44,25 | 44,81 | 43,13 | 44,59 | -0,47% | 52.704,00 |
| 06.03.2026 | 44,97 | 44,97 | 44,28 | 44,80 | -0,80% | 76.563,00 |
| 05.03.2026 | 45,17 | 45,59 | 45,00 | 45,16 | -1,12% | 49.218,00 |
| 04.03.2026 | 44,93 | 45,96 | 44,85 | 45,67 | 1,42% | 51.461,00 |
| 03.03.2026 | 43,98 | 45,35 | 43,85 | 45,03 | 0,18% | 81.065,00 |
| 02.03.2026 | 44,12 | 45,23 | 43,95 | 44,95 | 1,28% | 58.265,00 |
| 27.02.2026 | 44,52 | 44,72 | 44,00 | 44,38 | -1,31% | 78.811,00 |
| 26.02.2026 | 44,93 | 45,28 | 44,51 | 44,97 | 0,22% | 48.895,00 |
| 25.02.2026 | 44,52 | 45,08 | 44,24 | 44,87 | 1,20% | 32.902,00 |
| 24.02.2026 | 43,72 | 45,01 | 43,70 | 44,34 | 1,86% | 71.872,00 |
| 23.02.2026 | 44,76 | 44,95 | 43,08 | 43,53 | -2,64% | 75.144,00 |
| 20.02.2026 | 44,57 | 44,98 | 44,00 | 44,71 | 0,31% | 184.648,00 |
| 19.02.2026 | 44,90 | 45,34 | 44,25 | 44,57 | -0,73% | 100.360,00 |
| 18.02.2026 | 44,65 | 45,44 | 44,48 | 44,90 | 0,18% | 60.342,00 |
| 17.02.2026 | 44,83 | 45,47 | 44,11 | 44,82 | -0,43% | 59.661,00 |
| 13.02.2026 | 44,93 | 45,49 | 44,54 | 45,02 | -0,14% | 50.625,00 |
| 12.02.2026 | 45,50 | 46,12 | 44,62 | 45,08 | -0,75% | 75.417,00 |
| 11.02.2026 | 46,10 | 46,25 | 45,23 | 45,42 | -0,92% | 47.843,00 |
| 10.02.2026 | 46,29 | 46,83 | 45,76 | 45,84 | -1,04% | 56.372,00 |
| 09.02.2026 | 46,96 | 47,43 | 46,32 | 46,32 | -0,94% | 57.594,00 |
| 06.02.2026 | 46,80 | 47,23 | 46,50 | 46,76 | -0,06% | 72.830,00 |
| 05.02.2026 | 46,05 | 46,91 | 45,90 | 46,79 | 1,01% | 71.265,00 |
| 04.02.2026 | 46,26 | 46,78 | 45,89 | 46,32 | 0,70% | 81.217,00 |
| 03.02.2026 | 46,19 | 46,90 | 44,44 | 46,00 | -0,84% | 102.851,00 |
| 02.02.2026 | 44,96 | 46,51 | 44,87 | 46,39 | 3,18% | 72.472,00 |
| 30.01.2026 | 43,96 | 45,60 | 43,91 | 44,96 | 2,07% | 127.330,00 |
| 29.01.2026 | 43,49 | 44,38 | 43,07 | 44,05 | 2,30% | 66.141,00 |
| 28.01.2026 | 44,62 | 44,62 | 42,98 | 43,06 | -3,19% | 76.200,00 |
| 27.01.2026 | 44,19 | 44,67 | 43,67 | 44,48 | 0,52% | 58.142,00 |
| 26.01.2026 | 44,36 | 44,75 | 43,84 | 44,25 | -0,43% | 72.724,00 |
| 23.01.2026 | 43,44 | 45,59 | 43,44 | 44,44 | 1,97% | 126.546,00 |
| 22.01.2026 | 43,39 | 44,83 | 43,31 | 43,58 | 1,54% | 77.264,00 |
| 21.01.2026 | 41,95 | 43,13 | 41,84 | 42,92 | 3,60% | 101.107,00 |
| 20.01.2026 | 41,90 | 42,49 | 41,34 | 41,43 | -1,99% | 74.792,00 |
| 19.01.2026 | 42,30 | 42,32 | 42,22 | 42,27 | -0,75% | - |
| 16.01.2026 | 42,57 | 43,06 | 42,30 | 42,59 | -0,21% | 64.551,00 |
| 15.01.2026 | 42,39 | 43,19 | 42,28 | 42,68 | 0,97% | 67.019,00 |
| 14.01.2026 | 41,59 | 42,87 | 41,07 | 42,27 | 1,15% | 74.012,00 |
| 13.01.2026 | 41,51 | 42,09 | 41,43 | 41,79 | 0,19% | 52.943,00 |
| 12.01.2026 | 41,37 | 41,89 | 40,84 | 41,71 | 0,41% | 54.160,00 |
| 09.01.2026 | 41,28 | 41,57 | 40,66 | 41,54 | 0,46% | 65.691,00 |
| 08.01.2026 | 40,27 | 41,43 | 39,94 | 41,35 | 2,00% | 163.598,00 |
| 07.01.2026 | 40,56 | 41,36 | 39,85 | 40,54 | -0,30% | 51.850,00 |
| 06.01.2026 | 40,94 | 40,94 | 40,10 | 40,66 | -1,31% | 57.980,00 |
| 05.01.2026 | 40,50 | 42,01 | 40,36 | 41,20 | 1,54% | 86.087,00 |
| 02.01.2026 | 41,77 | 41,79 | 40,36 | 40,58 | -2,28% | 89.237,00 |
| 31.12.2025 | 41,90 | 42,31 | 41,46 | 41,52 | -1,07% | 94.460,00 |
| 30.12.2025 | 42,03 | 42,92 | 40,98 | 41,97 | -0,10% | 121.610,00 |