52,250€
3,47%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 50,75 | 52,25 | 50,75 | 52,25 | 2,96% | 156,00 |
| 13.09.2024 | 50,00 | 51,75 | 50,00 | 50,75 | 1,00% | - |
| 12.09.2024 | 49,20 | 51,25 | 49,20 | 50,25 | 1,72% | - |
| 11.09.2024 | 49,30 | 49,65 | 48,20 | 49,40 | -0,40% | - |
| 10.09.2024 | 50,00 | 50,75 | 48,20 | 49,60 | -1,29% | 100,00 |
| 09.09.2024 | 49,80 | 51,25 | 49,40 | 50,25 | 1,11% | - |
| 06.09.2024 | 50,50 | 51,50 | 49,50 | 49,70 | -2,07% | - |
| 05.09.2024 | 51,00 | 51,50 | 50,75 | 50,75 | -0,98% | - |
| 04.09.2024 | 51,25 | 52,00 | 50,75 | 51,25 | 0,00% | - |
| 03.09.2024 | 53,50 | 54,25 | 50,25 | 51,25 | -4,65% | - |
| 02.09.2024 | 53,75 | 53,75 | 53,75 | 53,75 | 0,00% | - |
| 30.08.2024 | 54,25 | 54,25 | 52,75 | 53,75 | -0,46% | - |
| 29.08.2024 | 53,50 | 54,75 | 53,50 | 54,00 | 0,47% | - |
| 28.08.2024 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 27.08.2024 | 54,75 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 26.08.2024 | 53,00 | 55,00 | 53,00 | 54,75 | 1,86% | - |
| 23.08.2024 | 52,25 | 53,75 | 52,25 | 53,75 | 2,87% | - |
| 22.08.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 21.08.2024 | 51,75 | 53,25 | 51,75 | 52,25 | 0,97% | - |
| 20.08.2024 | 53,50 | 53,75 | 51,75 | 51,75 | -3,72% | - |
| 19.08.2024 | 54,00 | 55,00 | 53,75 | 53,75 | -0,92% | - |
| 16.08.2024 | 54,00 | 54,75 | 53,50 | 54,25 | 0,00% | - |
| 15.08.2024 | 53,75 | 55,25 | 53,75 | 54,25 | 1,40% | - |
| 14.08.2024 | 52,50 | 54,00 | 52,50 | 53,50 | 1,42% | - |
| 13.08.2024 | 55,00 | 55,25 | 52,75 | 52,75 | -4,52% | 156,00 |
| 12.08.2024 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 09.08.2024 | 53,75 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 08.08.2024 | 53,00 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 07.08.2024 | 54,25 | 55,50 | 52,75 | 53,25 | -0,93% | - |
| 06.08.2024 | 54,25 | 54,75 | 53,50 | 53,75 | 0,00% | - |
| 05.08.2024 | 53,75 | 55,50 | 50,75 | 53,75 | -0,92% | 44,00 |
| 02.08.2024 | 57,25 | 57,25 | 52,25 | 54,25 | -5,65% | - |
| 01.08.2024 | 58,25 | 60,75 | 55,25 | 57,50 | -1,29% | - |
| 31.07.2024 | 57,50 | 59,25 | 57,25 | 58,25 | 0,87% | - |
| 30.07.2024 | 56,50 | 57,75 | 56,25 | 57,75 | 1,76% | - |
| 29.07.2024 | 56,25 | 56,75 | 55,25 | 56,75 | 0,89% | - |
| 26.07.2024 | 55,25 | 57,25 | 55,25 | 56,25 | 1,81% | 224,00 |
| 25.07.2024 | 52,75 | 55,75 | 52,25 | 55,25 | 4,74% | - |
| 24.07.2024 | 52,75 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 23.07.2024 | 52,75 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 22.07.2024 | 52,75 | 53,00 | 52,00 | 52,75 | 0,00% | - |
| 19.07.2024 | 54,25 | 54,25 | 52,75 | 52,75 | -2,76% | - |
| 18.07.2024 | 54,75 | 56,00 | 54,25 | 54,25 | -0,91% | - |
| 17.07.2024 | 55,50 | 56,50 | 54,75 | 54,75 | -1,79% | - |
| 16.07.2024 | 54,25 | 56,25 | 53,25 | 55,75 | 3,72% | - |
| 15.07.2024 | 51,00 | 54,75 | 50,50 | 53,75 | 4,88% | - |
| 12.07.2024 | 49,60 | 51,25 | 49,60 | 51,25 | 2,91% | - |
| 11.07.2024 | 48,20 | 50,15 | 48,00 | 49,80 | 2,89% | - |
| 10.07.2024 | 47,20 | 48,50 | 46,80 | 48,40 | 2,54% | - |
| 09.07.2024 | 47,40 | 47,80 | 46,80 | 47,20 | -0,63% | - |
| 08.07.2024 | 47,20 | 48,10 | 47,10 | 47,50 | 0,64% | - |
| 05.07.2024 | 47,80 | 48,00 | 46,80 | 47,20 | -1,46% | - |
| 04.07.2024 | 47,90 | 48,10 | 47,90 | 47,90 | 0,52% | - |
| 03.07.2024 | 47,40 | 50,15 | 45,60 | 47,65 | -0,10% | - |
| 02.07.2024 | 48,00 | 49,30 | 47,30 | 47,70 | -1,04% | - |
| 01.07.2024 | 49,10 | 49,75 | 48,20 | 48,20 | -2,03% | - |
| 28.06.2024 | 48,60 | 49,50 | 48,50 | 49,20 | 1,23% | - |
| 27.06.2024 | 48,20 | 48,90 | 48,20 | 48,60 | 0,00% | - |
| 26.06.2024 | 48,30 | 48,70 | 47,80 | 48,60 | 0,62% | - |
| 25.06.2024 | 47,80 | 48,70 | 47,70 | 48,30 | 0,62% | - |
| 24.06.2024 | 46,80 | 48,30 | 46,60 | 48,00 | 2,56% | - |
| 21.06.2024 | 47,00 | 49,10 | 45,50 | 46,80 | -0,85% | - |
| 20.06.2024 | 48,00 | 48,50 | 46,50 | 47,20 | -1,67% | - |
| 19.06.2024 | 47,80 | 48,10 | 47,80 | 48,00 | -0,21% | 212,00 |
| 18.06.2024 | 49,30 | 50,15 | 48,10 | 48,10 | -2,04% | - |
| 17.06.2024 | 46,50 | 49,60 | 46,40 | 49,10 | 5,36% | - |
| 14.06.2024 | 49,30 | 49,40 | 46,30 | 46,60 | -5,28% | - |
| 13.06.2024 | 50,05 | 50,50 | 48,70 | 49,20 | -2,09% | 482,00 |
| 12.06.2024 | 49,10 | 51,00 | 49,00 | 50,25 | 2,13% | 3.000,00 |
| 11.06.2024 | 49,00 | 49,80 | 48,00 | 49,20 | 0,20% | - |
| 10.06.2024 | 45,20 | 50,75 | 45,20 | 49,10 | 13,39% | - |
| 07.06.2024 | 43,60 | 43,80 | 43,00 | 43,30 | -0,46% | - |
| 06.06.2024 | 43,20 | 43,60 | 43,20 | 43,50 | 0,00% | - |
| 05.06.2024 | 43,70 | 44,30 | 43,30 | 43,50 | 0,00% | - |
| 04.06.2024 | 44,20 | 44,30 | 43,10 | 43,50 | -1,58% | - |
| 03.06.2024 | 47,40 | 47,50 | 43,10 | 44,20 | -6,55% | - |
| 31.05.2024 | 46,50 | 47,40 | 45,80 | 47,30 | 1,72% | - |
| 30.05.2024 | 45,60 | 46,80 | 45,40 | 46,50 | 1,09% | - |
| 29.05.2024 | 46,60 | 46,90 | 46,00 | 46,00 | -1,92% | - |
| 28.05.2024 | 46,60 | 47,40 | 46,50 | 46,90 | 0,21% | - |
| 27.05.2024 | 46,60 | 46,80 | 46,60 | 46,80 | 0,00% | - |
| 24.05.2024 | 46,40 | 47,10 | 46,30 | 46,80 | 0,00% | - |
| 23.05.2024 | 46,50 | 46,90 | 46,30 | 46,80 | 0,65% | - |
| 22.05.2024 | 47,20 | 47,40 | 46,20 | 46,50 | -1,48% | - |
| 21.05.2024 | 47,60 | 48,00 | 47,00 | 47,20 | -0,84% | - |
| 20.05.2024 | 47,60 | 48,40 | 47,50 | 47,60 | -0,42% | - |
| 17.05.2024 | 47,10 | 47,80 | 47,00 | 47,80 | 1,70% | - |
| 16.05.2024 | 47,40 | 47,70 | 46,70 | 47,00 | -0,84% | - |
| 15.05.2024 | 47,30 | 47,70 | 46,30 | 47,40 | 0,21% | - |
| 14.05.2024 | 46,90 | 47,40 | 46,80 | 47,30 | 0,85% | - |
| 13.05.2024 | 47,10 | 47,40 | 46,80 | 46,90 | -0,21% | - |
| 10.05.2024 | 47,80 | 48,40 | 46,90 | 47,00 | -0,84% | 52,00 |
| 09.05.2024 | 47,00 | 47,70 | 46,90 | 47,40 | 0,64% | - |
| 08.05.2024 | 47,60 | 48,00 | 47,00 | 47,10 | -1,67% | - |
| 07.05.2024 | 47,80 | 49,10 | 47,80 | 47,90 | -0,21% | - |
| 06.05.2024 | 46,80 | 48,60 | 46,80 | 48,00 | 1,91% | - |
| 03.05.2024 | 48,10 | 48,40 | 46,80 | 47,10 | 2,39% | - |
| 02.05.2024 | 46,00 | 49,40 | 46,00 | 46,00 | -1,08% | - |
| 30.04.2024 | 49,00 | 49,10 | 46,50 | 46,50 | -5,10% | - |
| 29.04.2024 | 48,40 | 49,10 | 48,00 | 49,00 | 1,24% | - |