39,300€
-3,68%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 38,40 | 38,80 | 38,40 | 38,80 | -4,90% | 82,00 |
| 11.12.2025 | 39,60 | 41,40 | 39,60 | 40,80 | 4,08% | 1.897,00 |
| 08.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 62,00 |
| 05.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 54,00 |
| 04.12.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 2,62% | 143,00 |
| 02.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 4,37% | 88,00 |
| 01.12.2025 | 37,20 | 37,20 | 36,60 | 36,60 | -1,08% | 122,00 |
| 28.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | 54,00 |
| 25.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 278,00 |
| 24.11.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 5,26% | 75,00 |
| 21.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 65,00 |
| 20.11.2025 | 35,80 | 36,00 | 34,00 | 34,00 | -3,41% | 180,00 |
| 19.11.2025 | 35,40 | 35,40 | 34,60 | 35,20 | 1,73% | 184,00 |
| 18.11.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -5,46% | 223,00 |
| 12.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 406,00 |
| 06.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 40,00 |
| 04.11.2025 | 38,60 | 38,60 | 37,40 | 37,60 | -1,05% | 571,00 |
| 03.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 60,00 |
| 31.10.2025 | 37,60 | 37,80 | 37,60 | 37,80 | -2,58% | 81,00 |
| 30.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 6,59% | 1,00 |
| 29.10.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 7,69% | 202,00 |
| 28.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 107,00 |
| 24.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | 184,00 |
| 23.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 4,46% | 420,00 |
| 17.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | 12,00 |
| 16.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 17,00 |
| 15.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 1,00 |
| 14.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 1,00 |
| 10.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 196,00 |
| 08.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 96,00 |
| 07.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | 32,00 |
| 06.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 442,00 |
| 03.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 15,00 |
| 02.10.2025 | 33,80 | 34,40 | 33,40 | 33,40 | -1,76% | 502,00 |
| 01.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | 20,00 |
| 29.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 1,00 |
| 26.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | 100,00 |
| 24.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 44,00 |
| 17.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | 2,00 |
| 09.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -4,28% | 50,00 |
| 05.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 8,72% | 50,00 |
| 15.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | 3,00 |
| 12.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 40,00 |
| 11.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | 26,00 |
| 07.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | 200,00 |
| 05.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 8,00 |
| 04.08.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 1,17% | 66,00 |
| 01.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -14,50% | 207,00 |
| 31.07.2025 | 40,60 | 40,60 | 39,40 | 40,00 | -1,96% | 411,00 |
| 30.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | 2,00 |
| 29.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 3,00% | 158,00 |
| 28.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 5,82% | 255,00 |
| 21.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | 16,00 |
| 10.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | 52,00 |
| 08.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | 1,00 |
| 07.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | 50,00 |
| 30.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 10,00 |
| 27.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 28,00 |
| 25.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 17,00 |
| 24.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -6,06% | 41,00 |
| 23.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | 151,00 |
| 13.06.2025 | 39,80 | 40,80 | 39,80 | 40,40 | -2,42% | 800,00 |
| 11.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | 283,00 |
| 09.06.2025 | 39,80 | 40,60 | 39,80 | 40,60 | 2,01% | 547,00 |
| 06.06.2025 | 39,00 | 40,00 | 39,00 | 39,80 | 1,53% | 275,00 |
| 05.06.2025 | 38,80 | 39,40 | 38,80 | 39,20 | 1,55% | 2.185,00 |
| 04.06.2025 | 39,20 | 39,20 | 38,60 | 38,60 | 5,46% | 273,00 |
| 03.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | 163,00 |
| 02.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 180,00 |
| 30.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | 17,00 |
| 27.05.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 1,08% | 268,00 |
| 26.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | 151,00 |
| 21.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 40,00 |
| 20.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -4,52% | 40,00 |
| 15.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 100,00 |
| 13.05.2025 | 40,00 | 40,00 | 39,60 | 39,60 | 5,88% | 418,00 |
| 09.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 101,00 |
| 08.05.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 2,81% | 115,00 |
| 07.05.2025 | 35,60 | 35,60 | 35,40 | 35,60 | 0,00% | 290,00 |
| 05.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 6,59% | 50,00 |
| 30.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 55,00 |
| 24.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | 30,00 |
| 22.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 450,00 |
| 16.04.2025 | 32,40 | 32,60 | 31,80 | 31,80 | 2,58% | 210,00 |
| 11.04.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -3,13% | 31,00 |
| 09.04.2025 | 31,00 | 32,00 | 31,00 | 32,00 | -1,84% | 456,00 |
| 08.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -4,68% | 395,00 |
| 07.04.2025 | 32,80 | 34,20 | 32,60 | 34,20 | 0,00% | 73,00 |
| 04.04.2025 | 35,00 | 35,00 | 34,20 | 34,20 | -7,57% | 60,00 |
| 03.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -14,75% | 10,00 |
| 02.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | 100,00 |
| 31.03.2025 | 42,00 | 42,40 | 41,80 | 42,40 | 0,47% | 325,00 |
| 28.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | 100,00 |
| 27.03.2025 | 43,80 | 43,80 | 42,80 | 43,20 | -2,26% | 207,00 |
| 26.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 3,27% | 50,00 |
| 20.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 50,00 |
| 19.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | 10,00 |
| 18.03.2025 | 43,20 | 43,20 | 42,60 | 42,60 | 5,45% | 641,00 |
| 14.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | 160,00 |
| 13.03.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -1,42% | 15,00 |