49,100€
3,15%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 47,90 | 49,70 | 47,80 | 49,20 | 2,50% | - |
| 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% | - |
| 04.11.2025 | 37,90 | 38,60 | 37,40 | 37,60 | -1,05% | - |
| 03.11.2025 | 38,30 | 38,80 | 37,50 | 38,00 | -1,04% | - |
| 31.10.2025 | 37,30 | 39,10 | 37,20 | 38,40 | -0,52% | - |
| 30.10.2025 | 36,40 | 38,90 | 35,40 | 38,60 | 9,66% | - |
| 29.10.2025 | 33,70 | 37,10 | 33,70 | 35,20 | 4,76% | - |
| 28.10.2025 | 34,30 | 34,70 | 32,00 | 33,60 | -1,18% | - |
| 27.10.2025 | 33,70 | 34,70 | 31,60 | 34,00 | 0,29% | - |
| 24.10.2025 | 33,90 | 34,20 | 33,70 | 33,90 | 1,19% | - |
| 23.10.2025 | 32,50 | 33,70 | 32,50 | 33,50 | 3,40% | - |
| 22.10.2025 | 32,90 | 33,40 | 32,00 | 32,40 | -0,92% | - |
| 21.10.2025 | 32,00 | 32,80 | 31,90 | 32,70 | 2,19% | - |
| 20.10.2025 | 31,70 | 32,10 | 31,50 | 32,00 | 2,24% | - |
| 17.10.2025 | 30,20 | 31,70 | 29,90 | 31,30 | 4,68% | - |
| 16.10.2025 | 30,50 | 30,50 | 29,80 | 29,90 | -1,64% | - |
| 15.10.2025 | 30,30 | 31,00 | 30,20 | 30,40 | 0,33% | - |
| 14.10.2025 | 29,90 | 30,70 | 29,40 | 30,30 | 0,00% | - |
| 13.10.2025 | 29,10 | 30,30 | 28,90 | 30,30 | 2,36% | - |
| 10.10.2025 | 30,70 | 31,00 | 29,30 | 29,60 | -4,82% | - |
| 09.10.2025 | 31,70 | 31,90 | 31,00 | 31,10 | -1,27% | - |
| 08.10.2025 | 31,40 | 31,70 | 30,80 | 31,50 | 0,96% | - |
| 07.10.2025 | 31,90 | 32,10 | 31,00 | 31,20 | -2,19% | - |
| 06.10.2025 | 32,30 | 32,60 | 31,70 | 31,90 | -1,85% | - |
| 03.10.2025 | 32,80 | 33,10 | 32,40 | 32,50 | -1,22% | - |
| 02.10.2025 | 34,10 | 34,40 | 32,50 | 32,90 | -3,52% | - |
| 01.10.2025 | 33,50 | 34,30 | 33,10 | 34,10 | 2,40% | - |
| 30.09.2025 | 34,10 | 35,30 | 32,90 | 33,30 | -2,63% | - |
| 29.09.2025 | 35,60 | 35,70 | 34,00 | 34,20 | -3,93% | - |
| 26.09.2025 | 35,00 | 36,00 | 34,90 | 35,60 | 1,71% | - |
| 25.09.2025 | 34,30 | 35,30 | 34,20 | 35,00 | 1,45% | - |
| 24.09.2025 | 34,60 | 35,30 | 34,50 | 34,50 | 0,29% | - |
| 23.09.2025 | 33,30 | 35,00 | 33,30 | 34,40 | 2,69% | - |
| 22.09.2025 | 33,50 | 33,70 | 33,10 | 33,50 | -4,29% | - |
| 19.09.2025 | 34,90 | 35,10 | 34,90 | 35,00 | 0,00% | - |
| 18.09.2025 | 34,30 | 35,10 | 34,10 | 35,00 | 2,64% | - |
| 17.09.2025 | 34,20 | 35,10 | 33,70 | 34,10 | 0,00% | - |
| 16.09.2025 | 33,80 | 34,10 | 33,40 | 34,10 | 0,59% | - |
| 15.09.2025 | 33,80 | 34,70 | 33,80 | 33,90 | -3,42% | - |
| 12.09.2025 | 35,50 | 35,90 | 34,90 | 35,10 | -0,85% | - |
| 11.09.2025 | 35,50 | 35,70 | 34,90 | 35,40 | 1,72% | - |