49,500€
1,85%
Echtzeit-Aktienkurs CARGOJET INC. VAR VTG
Bid:
Ask:
Aktienkurse zur CARGOJET INC. VAR VTG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 48,90 | 49,70 | 48,70 | 49,50 | 1,43% | - |
| 29.04.2026 | 49,30 | 49,30 | 48,30 | 48,80 | -1,01% | - |
| 28.04.2026 | 49,30 | 49,90 | 49,10 | 49,30 | 0,41% | - |
| 27.04.2026 | 49,50 | 50,25 | 48,90 | 49,10 | -1,01% | - |
| 24.04.2026 | 49,30 | 50,25 | 49,10 | 49,60 | 0,61% | - |
| 23.04.2026 | 49,30 | 49,50 | 48,90 | 49,30 | -0,20% | - |
| 22.04.2026 | 51,25 | 51,75 | 49,10 | 49,40 | -4,54% | - |
| 21.04.2026 | 52,25 | 52,75 | 51,50 | 51,75 | -0,48% | - |
| 20.04.2026 | 51,75 | 52,50 | 50,50 | 52,00 | 0,48% | - |
| 17.04.2026 | 50,25 | 52,75 | 50,25 | 51,75 | 2,99% | 6.800,00 |
| 16.04.2026 | 50,75 | 51,25 | 50,25 | 50,25 | -0,99% | - |
| 15.04.2026 | 51,25 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 14.04.2026 | 50,25 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 13.04.2026 | 50,25 | 50,25 | 49,30 | 50,25 | 0,00% | - |
| 10.04.2026 | 50,25 | 50,75 | 50,25 | 50,25 | 0,00% | - |
| 09.04.2026 | 51,75 | 51,75 | 50,25 | 50,25 | -2,90% | - |
| 08.04.2026 | 50,25 | 53,25 | 50,25 | 51,75 | 1,97% | 1.800,00 |
| 07.04.2026 | 52,25 | 52,25 | 50,25 | 50,75 | -1,93% | - |
| 02.04.2026 | 50,75 | 51,75 | 49,50 | 51,75 | 2,99% | - |
| 01.04.2026 | 49,90 | 51,25 | 49,80 | 50,25 | 0,70% | - |
| 31.03.2026 | 49,30 | 50,25 | 49,10 | 49,90 | 0,00% | 6.290,00 |
| 30.03.2026 | 49,90 | 50,25 | 49,30 | 49,90 | 0,00% | - |
| 27.03.2026 | 50,25 | 50,50 | 48,70 | 49,90 | -4,50% | - |
| 26.03.2026 | 52,25 | 52,25 | 52,25 | 52,25 | 0,00% | - |
| 25.03.2026 | 51,25 | 52,25 | 51,00 | 52,25 | 1,95% | - |
| 24.03.2026 | 52,25 | 52,75 | 51,00 | 51,25 | -1,91% | - |
| 23.03.2026 | 51,25 | 53,00 | 51,25 | 52,25 | 1,95% | - |
| 20.03.2026 | 52,25 | 52,75 | 51,25 | 51,25 | -1,91% | 16.000,00 |
| 19.03.2026 | 54,25 | 54,25 | 52,25 | 52,25 | -3,69% | - |
| 18.03.2026 | 55,25 | 55,25 | 52,75 | 54,25 | -1,81% | - |
| 17.03.2026 | 55,25 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 16.03.2026 | 54,25 | 55,25 | 54,25 | 55,25 | 1,84% | - |
| 13.03.2026 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 12.03.2026 | 56,25 | 56,25 | 54,25 | 54,75 | -2,67% | - |
| 11.03.2026 | 56,25 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 10.03.2026 | 55,75 | 57,00 | 55,25 | 56,25 | 0,90% | - |
| 09.03.2026 | 58,25 | 58,25 | 53,75 | 55,75 | -3,46% | - |
| 06.03.2026 | 58,75 | 59,25 | 57,25 | 57,75 | -1,70% | - |
| 05.03.2026 | 59,25 | 59,75 | 58,25 | 58,75 | -0,84% | - |
| 04.03.2026 | 58,75 | 60,25 | 58,25 | 59,25 | 0,85% | - |
| 03.03.2026 | 58,75 | 59,25 | 56,75 | 58,75 | 0,00% | 11.700,00 |
| 02.03.2026 | 59,75 | 59,75 | 57,75 | 58,75 | -0,84% | - |
| 27.02.2026 | 60,75 | 60,75 | 58,25 | 59,25 | -2,47% | - |
| 26.02.2026 | 57,25 | 62,25 | 57,25 | 60,75 | 6,11% | - |
| 25.02.2026 | 56,75 | 59,50 | 54,25 | 57,25 | 1,33% | 3.710,00 |
| 24.02.2026 | 57,75 | 58,75 | 56,50 | 56,50 | -2,16% | - |
| 23.02.2026 | 60,75 | 60,75 | 57,25 | 57,75 | -4,94% | - |
| 20.02.2026 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 19.02.2026 | 59,25 | 60,75 | 59,25 | 60,75 | 2,53% | - |
| 18.02.2026 | 59,75 | 59,75 | 59,00 | 59,25 | -0,84% | - |
| 17.02.2026 | 58,75 | 59,75 | 58,25 | 59,75 | 1,70% | - |
| 16.02.2026 | 58,75 | 58,75 | 58,75 | 58,75 | 0,00% | - |
| 13.02.2026 | 59,75 | 60,25 | 58,75 | 58,75 | -1,26% | - |
| 12.02.2026 | 60,75 | 61,75 | 59,25 | 59,50 | -2,06% | - |
| 11.02.2026 | 60,25 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 10.02.2026 | 59,25 | 61,25 | 59,25 | 60,75 | 2,53% | - |
| 09.02.2026 | 59,25 | 60,25 | 58,75 | 59,25 | 0,85% | - |
| 06.02.2026 | 58,25 | 59,75 | 58,00 | 58,75 | 0,86% | - |
| 05.02.2026 | 59,75 | 59,75 | 57,50 | 58,25 | -2,51% | - |
| 04.02.2026 | 59,25 | 60,25 | 58,75 | 59,75 | 1,27% | - |
| 03.02.2026 | 58,25 | 60,25 | 58,25 | 59,00 | 1,29% | - |
| 02.02.2026 | 57,25 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 30.01.2026 | 57,75 | 58,75 | 57,25 | 57,75 | 0,87% | - |
| 29.01.2026 | 58,75 | 59,25 | 57,25 | 57,25 | -2,55% | - |
| 28.01.2026 | 57,75 | 59,75 | 57,50 | 58,75 | 2,62% | - |
| 27.01.2026 | 57,25 | 58,25 | 56,25 | 57,25 | 0,00% | - |
| 26.01.2026 | 57,75 | 58,25 | 56,75 | 57,25 | -1,72% | - |
| 23.01.2026 | 57,75 | 58,75 | 57,25 | 58,25 | 1,30% | - |
| 22.01.2026 | 57,75 | 58,75 | 57,25 | 57,50 | 3,14% | - |
| 21.01.2026 | 55,75 | 56,75 | 55,75 | 55,75 | 1,83% | - |
| 20.01.2026 | 55,25 | 55,75 | 53,25 | 54,75 | -1,79% | - |
| 19.01.2026 | 56,75 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 16.01.2026 | 57,75 | 57,75 | 56,25 | 56,75 | -1,73% | - |
| 15.01.2026 | 56,25 | 58,25 | 56,25 | 57,75 | 2,67% | - |
| 14.01.2026 | 54,75 | 56,25 | 54,75 | 56,25 | 2,74% | - |
| 13.01.2026 | 55,75 | 55,75 | 54,75 | 54,75 | -1,79% | - |
| 12.01.2026 | 55,75 | 56,50 | 55,25 | 55,75 | -0,89% | - |
| 09.01.2026 | 56,75 | 57,25 | 54,75 | 56,25 | -0,88% | - |
| 08.01.2026 | 52,75 | 56,75 | 52,25 | 56,75 | 7,58% | - |
| 07.01.2026 | 53,75 | 54,25 | 52,75 | 52,75 | 0,00% | - |
| 06.01.2026 | 52,75 | 53,25 | 52,75 | 52,75 | -1,86% | - |
| 05.01.2026 | 53,25 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 02.01.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 0,48% | - |
| 29.12.2025 | 52,75 | 53,25 | 52,50 | 52,50 | 0,48% | - |
| 23.12.2025 | 51,50 | 52,25 | 51,50 | 52,25 | 0,48% | - |
| 22.12.2025 | 51,75 | 52,75 | 51,25 | 52,00 | 2,97% | - |
| 19.12.2025 | 50,55 | 50,75 | 50,50 | 50,50 | 0,20% | - |
| 18.12.2025 | 49,70 | 50,50 | 48,80 | 50,40 | 0,30% | - |
| 17.12.2025 | 46,90 | 50,50 | 46,70 | 50,25 | 8,77% | - |
| 16.12.2025 | 46,60 | 47,00 | 46,20 | 46,20 | -0,43% | - |
| 15.12.2025 | 46,90 | 47,50 | 46,20 | 46,40 | -1,49% | - |
| 12.12.2025 | 47,50 | 48,20 | 46,80 | 47,10 | -0,42% | - |
| 11.12.2025 | 48,20 | 48,60 | 47,20 | 47,30 | -2,07% | - |
| 10.12.2025 | 48,90 | 49,40 | 47,80 | 48,30 | -1,23% | - |
| 09.12.2025 | 49,90 | 50,40 | 48,80 | 48,90 | -1,81% | - |
| 08.12.2025 | 49,70 | 50,40 | 49,50 | 49,80 | 0,20% | - |
| 05.12.2025 | 49,10 | 50,15 | 49,00 | 49,70 | 0,61% | - |
| 04.12.2025 | 49,70 | 50,40 | 48,90 | 49,40 | -1,10% | - |
| 03.12.2025 | 49,50 | 50,05 | 49,20 | 49,95 | 0,91% | - |
| 02.12.2025 | 48,90 | 49,95 | 48,40 | 49,50 | 1,23% | - |