42,400$
-0,98%
Echtzeit-Aktienkurs CADENCE BANCORP A DL-,01
Bid:
Ask:
Aktienkurse zur CADENCE BANCORP A DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 42,41 | 43,58 | 42,11 | 42,11 | -1,66% | 80.610.979,00 |
| 29.01.2026 | 42,58 | 42,82 | 41,89 | 42,82 | 1,45% | 3.770.348,00 |
| 28.01.2026 | 42,91 | 43,04 | 41,60 | 42,21 | -2,18% | 3.405.550,00 |
| 27.01.2026 | 42,89 | 43,40 | 42,71 | 43,15 | 0,56% | 1.617.800,00 |
| 26.01.2026 | 42,90 | 43,32 | 42,44 | 42,91 | 0,00% | 3.365.864,00 |
| 23.01.2026 | 43,27 | 44,10 | 42,88 | 42,91 | -1,81% | 5.272.499,00 |
| 22.01.2026 | 45,42 | 45,85 | 43,56 | 43,70 | -5,94% | 6.125.640,00 |
| 21.01.2026 | 44,66 | 46,74 | 44,66 | 46,46 | 4,40% | 3.204.958,00 |
| 20.01.2026 | 43,79 | 44,84 | 43,79 | 44,50 | 0,00% | 2.624.607,00 |
| 16.01.2026 | 44,41 | 44,77 | 44,09 | 44,50 | 0,23% | 1.814.667,00 |
| 15.01.2026 | 43,74 | 44,80 | 43,74 | 44,40 | 1,74% | 3.318.587,00 |
| 14.01.2026 | 42,98 | 43,76 | 42,78 | 43,64 | 0,97% | 3.077.986,00 |
| 13.01.2026 | 44,20 | 44,47 | 43,18 | 43,22 | -2,24% | 5.297.393,00 |
| 12.01.2026 | 44,69 | 44,87 | 43,89 | 44,21 | -2,13% | 4.263.080,00 |
| 09.01.2026 | 45,74 | 45,90 | 45,02 | 45,17 | -1,09% | 3.768.384,00 |
| 08.01.2026 | 44,61 | 46,02 | 44,61 | 45,67 | 1,90% | 2.498.644,00 |
| 07.01.2026 | 45,16 | 45,35 | 44,46 | 44,82 | -0,93% | 1.768.562,00 |
| 06.01.2026 | 43,81 | 45,38 | 43,81 | 45,24 | 2,24% | 2.098.590,00 |
| 05.01.2026 | 42,99 | 44,74 | 42,99 | 44,25 | 2,38% | 1.856.829,00 |
| 02.01.2026 | 43,04 | 43,43 | 42,32 | 43,22 | 0,89% | 2.276.607,00 |
| 31.12.2025 | 43,19 | 43,21 | 42,80 | 42,84 | -0,70% | 971.251,00 |
| 30.12.2025 | 43,30 | 43,48 | 43,10 | 43,14 | -0,51% | 974.912,00 |
| 29.12.2025 | 43,85 | 43,97 | 43,35 | 43,36 | -1,12% | 824.548,00 |
| 26.12.2025 | 43,75 | 43,91 | 43,63 | 43,85 | -0,02% | 617.285,00 |
| 24.12.2025 | 43,74 | 44,00 | 43,61 | 43,86 | 0,44% | 553.980,00 |
| 23.12.2025 | 44,15 | 44,26 | 43,67 | 43,67 | -1,18% | 1.257.495,00 |
| 22.12.2025 | 43,76 | 44,25 | 43,56 | 44,19 | 1,14% | 1.472.507,00 |
| 19.12.2025 | 43,34 | 43,75 | 43,32 | 43,69 | 0,65% | 4.773.137,00 |
| 18.12.2025 | 43,67 | 43,98 | 43,20 | 43,41 | -0,18% | 2.327.096,00 |
| 17.12.2025 | 43,18 | 43,79 | 43,09 | 43,49 | 1,19% | 1.653.115,00 |
| 16.12.2025 | 43,43 | 43,43 | 42,78 | 42,98 | -0,60% | 2.631.558,00 |
| 15.12.2025 | 43,76 | 44,19 | 43,19 | 43,24 | -1,23% | 2.558.580,00 |
| 12.12.2025 | 44,18 | 44,24 | 43,49 | 43,78 | -0,45% | 2.482.216,00 |
| 11.12.2025 | 42,85 | 44,26 | 42,85 | 43,98 | 1,92% | 2.190.381,00 |
| 10.12.2025 | 41,60 | 43,28 | 41,55 | 43,15 | 3,63% | 3.541.150,00 |
| 09.12.2025 | 41,32 | 42,24 | 41,32 | 41,64 | 0,34% | 2.321.366,00 |
| 08.12.2025 | 41,43 | 41,76 | 41,28 | 41,50 | 0,17% | 1.562.361,00 |
| 05.12.2025 | 41,78 | 41,90 | 41,39 | 41,43 | -1,43% | 1.604.411,00 |
| 04.12.2025 | 41,59 | 42,17 | 41,59 | 42,03 | 0,41% | 1.608.973,00 |
| 03.12.2025 | 40,52 | 41,88 | 40,52 | 41,86 | 3,31% | 2.716.330,00 |
| 02.12.2025 | 40,78 | 40,83 | 40,26 | 40,52 | -0,07% | 1.284.710,00 |
| 01.12.2025 | 39,53 | 40,56 | 39,53 | 40,55 | 1,78% | 2.776.840,00 |
| 28.11.2025 | 39,90 | 40,04 | 39,71 | 39,84 | 0,18% | 754.998,00 |
| 26.11.2025 | 39,69 | 40,10 | 39,55 | 39,77 | 0,38% | 3.249.572,00 |
| 25.11.2025 | 39,02 | 39,73 | 39,02 | 39,62 | 1,69% | 4.039.765,00 |
| 24.11.2025 | 39,15 | 39,30 | 38,71 | 38,96 | 0,00% | 1.844.427,00 |
| 21.11.2025 | 37,57 | 39,35 | 37,57 | 38,96 | 4,09% | 3.107.966,00 |
| 20.11.2025 | 37,99 | 38,36 | 37,38 | 37,43 | -0,64% | 2.570.837,00 |
| 19.11.2025 | 37,54 | 37,80 | 37,21 | 37,67 | 0,43% | 3.686.692,00 |
| 18.11.2025 | 37,04 | 37,83 | 36,96 | 37,51 | 0,73% | 2.896.589,00 |
| 17.11.2025 | 38,24 | 38,44 | 37,15 | 37,24 | -3,05% | 3.616.593,00 |
| 14.11.2025 | 37,94 | 38,59 | 37,74 | 38,41 | 0,10% | 3.913.193,00 |
| 13.11.2025 | 38,75 | 39,07 | 38,30 | 38,37 | -1,26% | 2.329.262,00 |
| 12.11.2025 | 38,62 | 39,38 | 38,62 | 38,86 | 0,75% | 2.908.666,00 |
| 11.11.2025 | 38,61 | 39,00 | 38,52 | 38,57 | -0,44% | 3.068.762,00 |
| 10.11.2025 | 38,68 | 38,96 | 38,29 | 38,74 | 0,81% | 1.881.606,00 |
| 07.11.2025 | 37,30 | 38,43 | 37,30 | 38,43 | 2,29% | 3.128.492,00 |
| 06.11.2025 | 37,12 | 37,86 | 37,09 | 37,57 | 0,70% | 2.743.550,00 |
| 05.11.2025 | 37,37 | 37,69 | 37,08 | 37,31 | 0,21% | 5.155.146,00 |
| 04.11.2025 | 37,12 | 37,48 | 36,84 | 37,23 | -0,93% | 3.758.267,00 |
| 03.11.2025 | 37,65 | 37,68 | 37,04 | 37,58 | -0,42% | 3.517.159,00 |
| 31.10.2025 | 37,04 | 37,80 | 36,92 | 37,74 | 0,96% | 4.588.852,00 |
| 30.10.2025 | 36,89 | 37,82 | 36,85 | 37,38 | 0,92% | 6.680.688,00 |
| 29.10.2025 | 37,66 | 37,88 | 36,67 | 37,04 | -2,24% | 8.777.932,00 |
| 28.10.2025 | 37,73 | 38,36 | 37,50 | 37,89 | -0,53% | 14.291.632,00 |
| 27.10.2025 | 37,70 | 38,65 | 37,51 | 38,09 | 4,38% | 31.608.912,00 |
| 24.10.2025 | 35,81 | 36,70 | 35,73 | 36,49 | 3,05% | 2.564.823,00 |
| 23.10.2025 | 35,64 | 35,70 | 35,16 | 35,41 | 0,06% | 1.783.005,00 |
| 22.10.2025 | 35,74 | 36,27 | 35,34 | 35,39 | -0,67% | 2.810.098,00 |
| 21.10.2025 | 36,44 | 36,59 | 34,81 | 35,63 | -3,86% | 7.037.242,00 |
| 20.10.2025 | 36,77 | 37,43 | 36,66 | 37,06 | 1,45% | 2.764.582,00 |
| 17.10.2025 | 36,40 | 36,75 | 35,84 | 36,53 | 1,98% | 2.448.726,00 |
| 16.10.2025 | 38,51 | 39,01 | 35,49 | 35,82 | -8,15% | 4.821.378,00 |
| 15.10.2025 | 39,60 | 39,76 | 38,81 | 39,00 | -1,19% | 2.868.456,00 |
| 14.10.2025 | 38,13 | 39,72 | 37,94 | 39,47 | 2,60% | 1.823.958,00 |
| 13.10.2025 | 38,10 | 38,71 | 38,00 | 38,47 | 2,07% | 2.506.131,00 |
| 10.10.2025 | 39,96 | 40,23 | 37,67 | 37,69 | -5,23% | 3.336.097,00 |
| 09.10.2025 | 39,53 | 39,88 | 39,08 | 39,77 | 0,61% | 3.108.245,00 |
| 08.10.2025 | 39,25 | 40,20 | 38,94 | 39,53 | 1,15% | 5.204.701,00 |
| 07.10.2025 | 38,76 | 39,23 | 38,63 | 39,08 | 0,85% | 2.178.671,00 |
| 06.10.2025 | 38,25 | 39,48 | 38,23 | 38,75 | 2,46% | 3.835.599,00 |
| 03.10.2025 | 37,74 | 38,00 | 37,57 | 37,82 | 1,10% | 172.093,00 |
| 02.10.2025 | 37,37 | 37,57 | 36,89 | 37,41 | -0,29% | 1.527.797,00 |
| 01.10.2025 | 37,39 | 37,63 | 36,98 | 37,52 | -0,05% | 1.044.048,00 |
| 30.09.2025 | 37,79 | 38,00 | 36,96 | 37,54 | -0,77% | 1.278.858,00 |
| 29.09.2025 | 37,99 | 37,99 | 37,14 | 37,83 | 0,67% | 1.949.947,00 |
| 26.09.2025 | 37,17 | 37,67 | 37,12 | 37,58 | 1,16% | 881.287,00 |
| 25.09.2025 | 37,17 | 37,42 | 36,88 | 37,15 | -0,35% | 1.350.075,00 |
| 24.09.2025 | 37,34 | 37,63 | 37,06 | 37,28 | -0,08% | 1.181.352,00 |
| 23.09.2025 | 37,40 | 37,93 | 37,24 | 37,31 | -0,19% | 2.049.214,00 |
| 22.09.2025 | 37,19 | 37,48 | 36,99 | 37,38 | 0,11% | 2.200.686,00 |
| 19.09.2025 | 38,00 | 38,25 | 37,32 | 37,34 | -2,05% | 6.498.985,00 |
| 18.09.2025 | 37,06 | 38,20 | 36,99 | 38,12 | 3,45% | 2.038.569,00 |
| 17.09.2025 | 36,60 | 37,67 | 36,52 | 36,85 | 1,01% | 1.891.454,00 |
| 16.09.2025 | 36,79 | 36,89 | 36,08 | 36,48 | -0,90% | 1.548.699,00 |
| 15.09.2025 | 37,62 | 37,65 | 36,65 | 36,81 | -2,36% | 1.710.079,00 |
| 12.09.2025 | 37,31 | 37,98 | 37,10 | 37,70 | 0,96% | 2.206.202,00 |
| 11.09.2025 | 37,19 | 37,54 | 37,11 | 37,34 | 0,19% | 1.895.913,00 |
| 10.09.2025 | 37,34 | 37,62 | 37,11 | 37,27 | 0,00% | 1.689.819,00 |
| 09.09.2025 | 37,71 | 37,82 | 37,19 | 37,27 | -1,38% | 1.833.487,00 |