37,200€
1,64%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,50 | 38,00 | 36,40 | 37,30 | 2,19% | - |
| 08.05.2025 | 35,60 | 36,70 | 35,50 | 36,50 | 3,11% | - |
| 07.05.2025 | 34,80 | 35,60 | 34,70 | 35,40 | 1,43% | - |
| 06.05.2025 | 35,30 | 36,00 | 34,80 | 34,90 | -1,13% | - |
| 05.05.2025 | 36,00 | 36,00 | 35,00 | 35,30 | -2,75% | - |
| 02.05.2025 | 35,00 | 36,30 | 34,80 | 36,30 | 8,36% | - |
| 30.04.2025 | 34,80 | 35,00 | 33,10 | 33,50 | -4,01% | - |
| 29.04.2025 | 33,90 | 34,90 | 33,30 | 34,90 | 2,95% | - |
| 28.04.2025 | 34,10 | 34,80 | 33,60 | 33,90 | -1,17% | - |
| 25.04.2025 | 33,80 | 34,30 | 33,40 | 34,30 | 0,59% | - |
| 24.04.2025 | 32,70 | 34,10 | 32,50 | 34,10 | 3,65% | - |
| 23.04.2025 | 33,10 | 34,70 | 32,90 | 32,90 | 0,61% | - |
| 22.04.2025 | 31,90 | 33,10 | 31,90 | 32,70 | -1,80% | 100,00 |
| 17.04.2025 | 31,80 | 34,20 | 31,40 | 33,30 | 4,72% | - |
| 16.04.2025 | 31,80 | 32,80 | 31,60 | 31,80 | -1,55% | - |
| 15.04.2025 | 32,40 | 33,20 | 32,00 | 32,30 | -0,92% | - |
| 14.04.2025 | 32,00 | 33,40 | 31,50 | 32,60 | 2,19% | - |
| 11.04.2025 | 32,30 | 32,40 | 30,80 | 31,90 | -0,62% | - |
| 10.04.2025 | 35,70 | 35,80 | 31,50 | 32,10 | -10,08% | - |
| 09.04.2025 | 31,20 | 36,90 | 30,50 | 35,70 | 11,91% | - |
| 08.04.2025 | 34,70 | 35,60 | 31,50 | 31,90 | -7,00% | - |
| 07.04.2025 | 33,20 | 35,20 | 32,20 | 34,30 | 0,00% | - |
| 04.04.2025 | 36,60 | 36,80 | 32,20 | 34,30 | -7,05% | - |
| 03.04.2025 | 42,20 | 42,40 | 36,20 | 36,90 | -15,56% | - |
| 02.04.2025 | 42,80 | 43,70 | 42,00 | 43,70 | 1,86% | - |
| 01.04.2025 | 42,20 | 43,10 | 42,20 | 42,90 | 1,18% | - |
| 31.03.2025 | 42,10 | 42,50 | 41,60 | 42,40 | -2,75% | - |
| 28.03.2025 | 43,00 | 43,60 | 41,50 | 43,60 | -0,46% | - |
| 27.03.2025 | 43,90 | 44,00 | 42,80 | 43,80 | -0,23% | - |
| 26.03.2025 | 43,60 | 44,60 | 43,60 | 43,90 | 0,23% | - |
| 25.03.2025 | 43,70 | 44,30 | 43,40 | 43,80 | 0,00% | - |
| 24.03.2025 | 42,80 | 44,20 | 41,60 | 43,80 | 0,23% | - |
| 21.03.2025 | 42,90 | 43,70 | 41,40 | 43,70 | 0,23% | - |
| 20.03.2025 | 43,00 | 43,80 | 42,70 | 43,60 | 0,46% | - |
| 19.03.2025 | 42,50 | 43,50 | 41,90 | 43,40 | 0,46% | - |
| 18.03.2025 | 41,60 | 44,00 | 41,60 | 43,20 | 5,88% | - |
| 17.03.2025 | 41,00 | 42,10 | 40,50 | 40,80 | -1,21% | - |
| 14.03.2025 | 40,20 | 41,60 | 40,00 | 41,30 | 0,98% | - |
| 13.03.2025 | 41,20 | 41,70 | 39,90 | 40,90 | -8,09% | - |
| 12.03.2025 | 42,70 | 44,50 | 41,30 | 44,50 | 3,01% | - |
| 11.03.2025 | 41,40 | 43,40 | 41,30 | 43,20 | -0,92% | 36,00 |
| 10.03.2025 | 43,60 | 43,60 | 41,50 | 43,60 | -0,23% | 60,00 |
| 07.03.2025 | 43,30 | 44,60 | 43,00 | 43,70 | 0,46% | - |
| 06.03.2025 | 43,60 | 43,90 | 42,90 | 43,50 | -0,91% | 15,00 |
| 05.03.2025 | 45,80 | 45,90 | 42,70 | 43,90 | -4,15% | - |
| 04.03.2025 | 47,80 | 48,10 | 45,00 | 45,80 | -4,58% | 15,00 |
| 03.03.2025 | 50,00 | 50,65 | 47,80 | 48,00 | -4,95% | - |
| 28.02.2025 | 50,15 | 50,75 | 48,80 | 50,50 | 0,70% | 15,00 |
| 27.02.2025 | 54,75 | 54,75 | 48,70 | 50,15 | -7,98% | 40,00 |
| 26.02.2025 | 54,75 | 56,00 | 53,75 | 54,50 | -0,46% | - |
| 25.02.2025 | 55,75 | 56,50 | 54,50 | 54,75 | -1,79% | - |
| 24.02.2025 | 55,75 | 56,75 | 55,00 | 55,75 | 0,00% | - |
| 21.02.2025 | 56,75 | 57,75 | 55,25 | 55,75 | -1,76% | - |
| 20.02.2025 | 57,50 | 58,25 | 56,75 | 56,75 | -2,16% | - |
| 19.02.2025 | 58,75 | 58,75 | 57,75 | 58,00 | -0,85% | - |
| 18.02.2025 | 57,00 | 58,75 | 57,00 | 58,50 | 2,18% | - |
| 17.02.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,00% | - |
| 14.02.2025 | 57,75 | 58,00 | 56,75 | 57,25 | 0,00% | - |
| 13.02.2025 | 56,50 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 12.02.2025 | 57,75 | 57,75 | 56,25 | 56,75 | -2,16% | - |
| 11.02.2025 | 58,50 | 59,25 | 57,75 | 58,00 | -1,28% | - |
| 10.02.2025 | 57,50 | 59,25 | 57,50 | 58,75 | 1,73% | - |
| 07.02.2025 | 57,50 | 59,25 | 57,25 | 57,75 | 0,00% | - |
| 06.02.2025 | 58,50 | 59,50 | 56,75 | 57,75 | -1,70% | - |
| 05.02.2025 | 58,25 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 04.02.2025 | 57,25 | 58,75 | 56,50 | 58,25 | 1,30% | - |
| 03.02.2025 | 57,50 | 58,25 | 56,75 | 57,50 | -0,43% | - |
| 31.01.2025 | 58,00 | 58,25 | 56,75 | 57,75 | -0,43% | - |
| 30.01.2025 | 59,00 | 60,00 | 57,50 | 58,00 | -2,11% | - |
| 29.01.2025 | 59,00 | 60,25 | 58,75 | 59,25 | -0,42% | - |
| 28.01.2025 | 59,00 | 60,00 | 58,75 | 59,50 | 0,42% | - |
| 27.01.2025 | 59,75 | 61,25 | 59,25 | 59,25 | -1,66% | - |
| 24.01.2025 | 60,25 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 23.01.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,42% | 200,00 |
| 22.01.2025 | 61,00 | 61,25 | 60,00 | 60,00 | -2,04% | - |
| 21.01.2025 | 61,00 | 62,25 | 60,00 | 61,25 | 0,00% | - |
| 20.01.2025 | 61,50 | 61,75 | 61,25 | 61,25 | -0,81% | 995,00 |
| 17.01.2025 | 62,25 | 63,25 | 61,75 | 61,75 | 0,00% | - |
| 16.01.2025 | 61,75 | 62,25 | 60,50 | 61,75 | 0,82% | - |
| 15.01.2025 | 58,50 | 61,75 | 58,50 | 61,25 | 4,26% | - |
| 14.01.2025 | 59,50 | 60,25 | 58,25 | 58,75 | -1,67% | - |
| 13.01.2025 | 58,00 | 60,00 | 57,75 | 59,75 | 2,58% | - |
| 10.01.2025 | 57,50 | 59,25 | 57,25 | 58,25 | 0,87% | - |
| 09.01.2025 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
| 08.01.2025 | 57,75 | 58,25 | 57,00 | 57,75 | 0,00% | - |
| 07.01.2025 | 57,75 | 58,25 | 57,00 | 57,75 | 0,00% | - |
| 06.01.2025 | 59,25 | 59,75 | 57,75 | 57,75 | -2,53% | - |
| 03.01.2025 | 57,75 | 59,25 | 57,75 | 59,25 | 2,16% | - |
| 02.01.2025 | 56,25 | 59,00 | 56,25 | 58,00 | 5,94% | - |
| 30.12.2024 | 54,50 | 54,75 | 54,50 | 54,75 | 0,00% | - |
| 27.12.2024 | 55,00 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 23.12.2024 | 54,75 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 20.12.2024 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 19.12.2024 | 56,25 | 57,25 | 54,75 | 54,75 | -2,67% | - |
| 18.12.2024 | 58,50 | 59,25 | 56,25 | 56,25 | -4,26% | - |
| 17.12.2024 | 59,50 | 60,25 | 58,25 | 58,75 | -1,67% | - |
| 16.12.2024 | 60,00 | 60,75 | 59,50 | 59,75 | -0,83% | - |
| 13.12.2024 | 60,25 | 60,75 | 59,50 | 60,25 | 0,00% | - |
| 12.12.2024 | 61,75 | 62,25 | 60,25 | 60,25 | -2,43% | - |
| 11.12.2024 | 61,00 | 62,75 | 60,75 | 61,75 | 0,82% | - |