56,000€
1,82%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | 91,00 |
| 30.10.2024 | 53,00 | 53,50 | 53,00 | 53,50 | 1,90% | 148,00 |
| 29.10.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | 26,00 |
| 24.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | 61,00 |
| 23.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | 1,00 |
| 21.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 2,00 |
| 18.10.2024 | 55,00 | 55,50 | 55,00 | 55,50 | -3,48% | 148,00 |
| 17.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | 4,00 |
| 15.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | 176,00 |
| 14.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | 12,00 |
| 11.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | 20,00 |
| 09.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | 25,00 |
| 08.10.2024 | 58,50 | 58,50 | 58,00 | 58,00 | -1,69% | 220,00 |
| 07.10.2024 | 58,50 | 59,00 | 58,50 | 59,00 | 0,00% | 110,00 |
| 04.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 6,31% | 30,00 |
| 02.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | 172,00 |
| 01.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | 200,00 |
| 30.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | 26,00 |
| 26.09.2024 | 54,50 | 54,50 | 54,00 | 54,00 | -4,42% | 182,00 |
| 20.09.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 10,78% | 50,00 |
| 06.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 2,00 |
| 03.09.2024 | 54,00 | 54,00 | 50,50 | 50,50 | -6,48% | 90,00 |
| 02.09.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | 16,00 |
| 29.08.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 3,88% | 10,00 |
| 21.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -4,63% | 90,00 |
| 20.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 34,00 |
| 16.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 15,00 |
| 12.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | 50,00 |
| 08.08.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | 112,00 |
| 07.08.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | 50,00 |
| 06.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 80,00 |
| 02.08.2024 | 56,00 | 56,00 | 54,50 | 54,50 | -4,39% | 149,00 |
| 01.08.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | 30,00 |
| 31.07.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 5,45% | 6,00 |
| 26.07.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | 23,00 |
| 25.07.2024 | 53,00 | 55,50 | 53,00 | 55,50 | 5,71% | 71,00 |
| 24.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 20,00 |
| 23.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -3,64% | 23,00 |
| 18.07.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | 50,00 |
| 17.07.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 17,58% | 40,00 |
| 09.07.2024 | 47,60 | 47,60 | 47,20 | 47,20 | -1,26% | 55,00 |
| 08.07.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | 24,00 |
| 04.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | 12,00 |
| 03.07.2024 | 48,40 | 48,40 | 48,20 | 48,20 | 1,69% | 120,00 |
| 02.07.2024 | 48,40 | 48,40 | 47,40 | 47,40 | -4,05% | 295,00 |
| 01.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 19,00 |
| 28.06.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | 70,00 |
| 27.06.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | 2,00 |
| 26.06.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | 10,00 |
| 24.06.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 3,86% | 52,00 |
| 21.06.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | 80,00 |
| 20.06.2024 | 48,20 | 48,20 | 46,60 | 47,40 | -2,07% | 362,00 |
| 19.06.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -2,42% | 12,00 |
| 18.06.2024 | 49,40 | 49,60 | 49,40 | 49,60 | 6,44% | 40,00 |
| 17.06.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | 22,00 |
| 14.06.2024 | 49,40 | 49,40 | 47,80 | 47,80 | -4,40% | 135,00 |
| 13.06.2024 | 50,50 | 51,00 | 50,00 | 50,00 | -1,96% | 255,00 |
| 12.06.2024 | 50,00 | 51,00 | 49,80 | 51,00 | 3,24% | 1.954,00 |
| 11.06.2024 | 49,20 | 49,40 | 48,60 | 49,40 | 0,00% | 329,00 |
| 10.06.2024 | 46,20 | 49,40 | 46,20 | 49,40 | 13,30% | 483,00 |
| 04.06.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -7,23% | 209,00 |
| 23.05.2024 | 46,20 | 47,00 | 46,20 | 47,00 | -0,42% | 122,00 |
| 16.05.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | 2,00 |
| 19.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | 100,00 |
| 22.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 7,55% | 12,00 |
| 15.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | 5,00 |
| 12.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | 20,00 |
| 09.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 12,29% | 140,00 |
| 23.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | 1,00 |
| 17.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -5,43% | 130,00 |
| 12.01.2024 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | 200,00 |
| 11.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -8,04% | 1,00 |
| 08.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | 1,00 |
| 05.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -6,67% | 62,00 |
| 28.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | 2,00 |
| 18.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 112,00 |
| 15.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | 30,00 |
| 14.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | 30,00 |
| 07.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -5,53% | 1,00 |
| 04.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | 150,00 |
| 17.11.2023 | 38,40 | 38,60 | 38,40 | 38,60 | -1,03% | 60,00 |
| 16.11.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | 17,00 |
| 09.11.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -6,54% | 1,00 |
| 07.11.2023 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | 1,00 |
| 01.11.2023 | 43,40 | 43,40 | 43,40 | 43,40 | -3,98% | 200,00 |
| 26.10.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -3,42% | 3,00 |
| 12.10.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 4,46% | 1,00 |
| 09.10.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | 5,00 |
| 06.10.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -6,75% | 7,00 |
| 02.10.2023 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | 30,00 |
| 26.09.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 4,00% | 45,00 |
| 21.09.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | 100,00 |
| 19.09.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -2,93% | 30,00 |
| 13.09.2023 | 48,20 | 48,20 | 47,80 | 47,80 | -8,08% | 64,00 |
| 08.09.2023 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 1,00 |
| 07.09.2023 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 1,00 |
| 05.09.2023 | 52,50 | 52,50 | 52,50 | 52,50 | 5,85% | 56,00 |
| 31.08.2023 | 49,60 | 49,60 | 49,60 | 49,60 | 3,33% | 56,00 |
| 17.08.2023 | 47,00 | 48,00 | 47,00 | 48,00 | 2,13% | 121,00 |
| 15.08.2023 | 47,00 | 47,00 | 47,00 | 47,00 | -2,89% | 106,00 |