41,500€
2,22%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 40,20 | 41,60 | 40,10 | 41,30 | 1,98% | - |
| 01.04.2026 | 41,00 | 41,30 | 40,10 | 40,50 | -0,98% | - |
| 31.03.2026 | 41,00 | 41,80 | 40,80 | 40,90 | 1,24% | - |
| 30.03.2026 | 42,10 | 42,60 | 40,40 | 40,40 | -3,81% | - |
| 27.03.2026 | 42,40 | 42,50 | 41,60 | 42,00 | -1,18% | 21.000,00 |
| 26.03.2026 | 42,00 | 42,90 | 41,60 | 42,50 | 0,95% | - |
| 25.03.2026 | 41,80 | 42,50 | 41,80 | 42,10 | 0,96% | - |
| 24.03.2026 | 41,20 | 42,00 | 40,90 | 41,70 | 1,46% | 866,00 |
| 23.03.2026 | 39,10 | 41,40 | 38,90 | 41,10 | 4,58% | - |
| 20.03.2026 | 38,70 | 39,70 | 38,50 | 39,30 | 1,29% | - |
| 19.03.2026 | 40,20 | 40,90 | 38,50 | 38,80 | -3,48% | - |
| 18.03.2026 | 40,60 | 41,10 | 39,60 | 40,20 | -0,25% | - |
| 17.03.2026 | 39,40 | 41,10 | 39,40 | 40,30 | 2,03% | - |
| 16.03.2026 | 40,90 | 41,00 | 39,30 | 39,50 | -2,95% | - |
| 13.03.2026 | 40,00 | 40,90 | 39,40 | 40,70 | 1,75% | - |
| 12.03.2026 | 41,70 | 42,10 | 39,70 | 40,00 | -4,53% | - |
| 11.03.2026 | 42,00 | 42,70 | 41,20 | 41,90 | 0,00% | - |
| 10.03.2026 | 44,50 | 44,70 | 41,80 | 41,90 | -5,63% | - |
| 09.03.2026 | 42,60 | 44,60 | 41,80 | 44,40 | 3,50% | - |
| 06.03.2026 | 43,70 | 43,90 | 42,30 | 42,90 | -1,83% | - |
| 05.03.2026 | 43,00 | 44,40 | 42,70 | 43,70 | 1,63% | - |
| 04.03.2026 | 43,00 | 43,90 | 42,70 | 43,00 | -0,46% | - |
| 03.03.2026 | 45,10 | 45,50 | 43,10 | 43,20 | -4,64% | - |
| 02.03.2026 | 45,50 | 47,60 | 44,40 | 45,30 | -0,88% | - |
| 27.02.2026 | 43,50 | 46,00 | 43,10 | 45,70 | 3,86% | - |
| 26.02.2026 | 48,90 | 49,50 | 43,80 | 44,00 | -10,39% | - |
| 25.02.2026 | 49,30 | 49,85 | 48,20 | 49,10 | -0,61% | - |
| 24.02.2026 | 48,10 | 50,00 | 48,00 | 49,40 | 2,92% | - |
| 23.02.2026 | 49,10 | 49,95 | 48,00 | 48,00 | -3,23% | - |
| 20.02.2026 | 50,05 | 50,15 | 49,20 | 49,60 | -0,60% | - |
| 19.02.2026 | 49,00 | 50,25 | 48,70 | 49,90 | 1,84% | - |
| 18.02.2026 | 48,10 | 49,50 | 48,10 | 49,00 | 1,87% | - |
| 17.02.2026 | 48,00 | 48,90 | 47,40 | 48,10 | 0,00% | - |
| 16.02.2026 | 48,10 | 48,30 | 48,00 | 48,10 | 0,42% | - |
| 13.02.2026 | 48,10 | 49,60 | 47,80 | 47,90 | 0,21% | - |
| 12.02.2026 | 48,50 | 49,10 | 47,20 | 47,80 | -0,83% | - |
| 11.02.2026 | 47,90 | 49,40 | 47,30 | 48,20 | -0,21% | - |
| 10.02.2026 | 48,70 | 49,00 | 47,70 | 48,30 | -0,82% | - |
| 09.02.2026 | 49,00 | 49,20 | 48,40 | 48,70 | -0,81% | - |
| 06.02.2026 | 47,90 | 49,70 | 47,80 | 49,10 | 2,29% | - |
| 05.02.2026 | 49,50 | 49,60 | 47,70 | 48,00 | -3,23% | - |
| 04.02.2026 | 48,50 | 49,80 | 48,20 | 49,60 | 2,90% | - |
| 03.02.2026 | 48,10 | 48,90 | 47,40 | 48,20 | 0,21% | - |
| 02.02.2026 | 47,10 | 48,40 | 45,30 | 48,10 | 1,48% | - |
| 30.01.2026 | 46,50 | 47,60 | 46,30 | 47,40 | 1,50% | - |
| 29.01.2026 | 45,70 | 47,80 | 45,70 | 46,70 | 1,97% | - |
| 28.01.2026 | 47,10 | 47,50 | 45,60 | 45,80 | -1,93% | - |
| 27.01.2026 | 46,10 | 47,10 | 45,40 | 46,70 | 1,30% | - |
| 26.01.2026 | 45,10 | 46,60 | 45,00 | 46,10 | 1,10% | - |
| 23.01.2026 | 47,10 | 48,20 | 45,40 | 45,60 | -2,98% | - |
| 22.01.2026 | 48,30 | 48,50 | 46,80 | 47,00 | -2,29% | - |
| 21.01.2026 | 45,10 | 48,30 | 45,00 | 48,10 | 6,18% | - |
| 20.01.2026 | 45,10 | 46,20 | 44,70 | 45,30 | 0,67% | - |
| 19.01.2026 | 45,30 | 45,40 | 45,00 | 45,00 | -1,96% | - |
| 16.01.2026 | 45,30 | 46,00 | 45,00 | 45,90 | 1,32% | - |
| 15.01.2026 | 44,70 | 46,10 | 44,40 | 45,30 | 0,89% | - |
| 14.01.2026 | 44,80 | 46,00 | 44,40 | 44,90 | 0,22% | - |
| 13.01.2026 | 43,90 | 45,10 | 43,80 | 44,80 | 2,05% | - |
| 12.01.2026 | 44,20 | 44,60 | 43,40 | 43,90 | -0,90% | - |
| 09.01.2026 | 44,10 | 44,80 | 43,40 | 44,30 | 0,45% | - |
| 08.01.2026 | 42,30 | 44,30 | 42,20 | 44,10 | 3,76% | - |
| 07.01.2026 | 42,70 | 43,00 | 42,20 | 42,50 | -0,23% | - |
| 06.01.2026 | 42,40 | 42,70 | 41,80 | 42,60 | 0,95% | - |
| 05.01.2026 | 40,20 | 43,30 | 40,20 | 42,20 | 4,71% | - |
| 02.01.2026 | 38,90 | 40,30 | 38,80 | 40,30 | 3,07% | - |
| 30.12.2025 | 39,10 | 39,10 | 39,00 | 39,10 | 0,51% | - |
| 29.12.2025 | 39,10 | 39,60 | 38,90 | 38,90 | -1,02% | - |
| 23.12.2025 | 39,10 | 39,40 | 39,00 | 39,30 | -0,25% | - |
| 22.12.2025 | 39,10 | 39,80 | 38,80 | 39,40 | 2,87% | - |
| 19.12.2025 | 37,90 | 38,60 | 37,80 | 38,30 | 0,79% | - |
| 18.12.2025 | 37,90 | 38,30 | 37,70 | 38,00 | 1,33% | - |
| 17.12.2025 | 37,50 | 38,20 | 37,40 | 37,50 | -0,27% | - |
| 16.12.2025 | 38,80 | 39,00 | 37,10 | 37,60 | -2,08% | - |
| 15.12.2025 | 39,40 | 39,60 | 38,40 | 38,40 | -4,00% | - |
| 12.12.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -0,74% | - |
| 11.12.2025 | 39,80 | 41,60 | 39,80 | 40,30 | 2,28% | - |
| 09.12.2025 | 39,00 | 39,70 | 38,20 | 39,40 | -0,51% | - |
| 08.12.2025 | 39,50 | 39,60 | 39,40 | 39,60 | 0,51% | - |
| 05.12.2025 | 39,40 | 40,00 | 39,30 | 39,40 | -0,76% | - |
| 04.12.2025 | 39,40 | 39,90 | 38,80 | 39,70 | 1,28% | - |
| 03.12.2025 | 38,20 | 39,40 | 38,00 | 39,20 | 2,08% | - |
| 02.12.2025 | 37,40 | 38,50 | 36,80 | 38,40 | 2,40% | - |
| 01.12.2025 | 36,80 | 37,70 | 36,50 | 37,50 | 1,90% | - |
| 28.11.2025 | 36,60 | 37,50 | 35,00 | 36,80 | -1,08% | - |
| 26.11.2025 | 36,70 | 37,50 | 36,30 | 37,20 | 2,20% | - |
| 25.11.2025 | 35,80 | 36,50 | 35,40 | 36,40 | 2,25% | - |
| 24.11.2025 | 35,90 | 35,90 | 35,00 | 35,60 | 1,71% | - |
| 21.11.2025 | 34,50 | 35,90 | 34,10 | 35,00 | -0,28% | - |
| 20.11.2025 | 35,30 | 36,20 | 35,10 | 35,10 | 0,57% | - |
| 19.11.2025 | 35,10 | 35,20 | 34,10 | 34,90 | 1,75% | - |
| 18.11.2025 | 34,40 | 34,80 | 33,90 | 34,30 | -4,72% | - |
| 17.11.2025 | 36,00 | 36,10 | 35,90 | 36,00 | 0,56% | - |
| 14.11.2025 | 35,60 | 36,40 | 35,00 | 35,80 | -1,92% | - |
| 13.11.2025 | 36,70 | 37,00 | 36,20 | 36,50 | 0,00% | - |
| 12.11.2025 | 37,30 | 37,60 | 36,30 | 36,50 | -1,88% | - |
| 11.11.2025 | 37,50 | 38,20 | 37,10 | 37,20 | -2,11% | - |
| 10.11.2025 | 37,10 | 38,30 | 36,20 | 38,00 | 4,11% | - |
| 07.11.2025 | 37,10 | 37,20 | 36,20 | 36,50 | -2,41% | - |
| 06.11.2025 | 37,30 | 38,00 | 36,90 | 37,40 | -0,53% | - |
| 05.11.2025 | 37,50 | 38,30 | 37,30 | 37,60 | 0,00% | - |