55,675€
3,01%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 55,20 | 55,35 | 54,55 | 55,20 | 2,13% | - |
| 19.10.2026 | 54,05 | 54,05 | 54,05 | 54,05 | -1,77% | 20,00 |
| 16.10.2026 | 54,55 | 56,95 | 54,23 | 55,03 | 0,14% | - |
| 15.10.2026 | 55,83 | 56,08 | 53,95 | 54,95 | -3,13% | - |
| 14.10.2026 | 57,30 | 57,88 | 56,73 | 56,73 | 0,22% | - |
| 13.10.2026 | 56,55 | 56,60 | 56,55 | 56,60 | 0,09% | 91,00 |
| 12.10.2026 | 56,75 | 57,65 | 56,35 | 56,55 | -0,31% | - |
| 09.10.2026 | 56,30 | 57,08 | 56,30 | 56,73 | 0,40% | - |
| 08.10.2026 | 55,60 | 56,50 | 55,60 | 56,50 | -1,65% | 101,00 |
| 07.10.2026 | 57,45 | 57,45 | 57,45 | 57,45 | 0,09% | 1,00 |
| 06.10.2026 | 57,95 | 57,98 | 56,13 | 57,40 | -0,26% | - |
| 05.10.2026 | 58,40 | 58,40 | 57,55 | 57,55 | 1,50% | 2,00 |
| 02.10.2026 | 55,90 | 56,70 | 55,90 | 56,70 | 3,09% | 90,00 |
| 01.10.2026 | 54,95 | 55,00 | 54,95 | 55,00 | -0,59% | 181,00 |
| 30.09.2026 | 56,25 | 56,43 | 54,30 | 55,33 | -0,85% | - |
| 29.09.2026 | 56,50 | 56,65 | 55,45 | 55,80 | -3,96% | - |
| 22.09.2026 | 58,10 | 58,10 | 58,10 | 58,10 | -0,43% | 30,00 |
| 18.09.2026 | 58,35 | 58,35 | 58,35 | 58,35 | -1,85% | 1,00 |
| 17.09.2026 | 59,45 | 59,45 | 59,45 | 59,45 | -1,16% | 1,00 |
| 14.09.2026 | 60,40 | 60,40 | 60,15 | 60,15 | 1,35% | 186,00 |
| 11.09.2026 | 58,90 | 59,35 | 58,90 | 59,35 | -0,92% | 143,00 |
| 08.09.2026 | 59,75 | 59,90 | 59,75 | 59,90 | -0,75% | 43,00 |
| 07.09.2026 | 60,55 | 60,55 | 60,35 | 60,35 | -2,66% | 100,00 |
| 04.09.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,97% | 8,00 |
| 01.09.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 1,00% | 1,00 |
| 31.08.2026 | 59,40 | 60,20 | 59,00 | 60,20 | 4,70% | 631,00 |
| 24.08.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -1,46% | 60,00 |
| 21.08.2026 | 58,30 | 58,35 | 58,30 | 58,35 | -3,71% | 77,00 |
| 20.08.2026 | 62,60 | 62,60 | 60,60 | 60,60 | -3,81% | 114,00 |
| 18.08.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 30,00 |
| 14.08.2026 | 62,65 | 63,00 | 62,45 | 63,00 | 1,37% | 71,00 |
| 13.08.2026 | 62,15 | 62,15 | 62,15 | 62,15 | 0,57% | 57,00 |
| 12.08.2026 | 61,80 | 61,80 | 61,80 | 61,80 | 6,00% | 50,00 |
| 10.08.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -1,19% | 1,00 |
| 07.08.2026 | 59,90 | 59,90 | 59,00 | 59,00 | 2,43% | 51,00 |
| 05.08.2026 | 58,45 | 58,45 | 56,95 | 57,60 | 0,26% | 167,00 |
| 04.08.2026 | 55,15 | 57,45 | 55,15 | 57,45 | 4,55% | 318,00 |
| 03.08.2026 | 57,10 | 57,10 | 54,95 | 54,95 | -1,79% | 68,00 |
| 31.07.2026 | 55,00 | 55,95 | 55,00 | 55,95 | 15,98% | 212,00 |
| 30.07.2026 | 48,24 | 48,24 | 48,24 | 48,24 | 2,07% | 40,00 |
| 29.07.2026 | 47,26 | 47,26 | 47,26 | 47,26 | -4,37% | 1,00 |
| 23.07.2026 | 49,22 | 49,42 | 49,22 | 49,42 | 4,93% | 219,00 |
| 17.07.2026 | 47,08 | 47,10 | 47,08 | 47,10 | 2,70% | 334,00 |
| 15.07.2026 | 46,36 | 46,36 | 45,86 | 45,86 | 2,14% | 40,00 |
| 08.07.2026 | 44,98 | 44,98 | 44,90 | 44,90 | 0,72% | 6,00 |
| 07.07.2026 | 44,58 | 44,58 | 44,58 | 44,58 | 0,63% | 1,00 |
| 03.07.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -0,36% | 5,00 |
| 01.07.2026 | 44,46 | 44,46 | 44,46 | 44,46 | -0,22% | 2,00 |
| 30.06.2026 | 44,56 | 44,56 | 44,56 | 44,56 | -0,31% | 2,00 |
| 25.06.2026 | 45,16 | 45,16 | 44,70 | 44,70 | 0,95% | 285,00 |
| 24.06.2026 | 44,48 | 44,48 | 43,98 | 44,28 | -3,78% | 111,00 |
| 23.06.2026 | 47,16 | 47,16 | 46,02 | 46,02 | -3,12% | 71,00 |
| 22.06.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 0,93% | 32,00 |
| 19.06.2026 | 47,06 | 47,06 | 47,06 | 47,06 | -1,59% | 40,00 |
| 18.06.2026 | 47,82 | 47,82 | 47,82 | 47,82 | -2,25% | 93,00 |
| 17.06.2026 | 48,92 | 48,92 | 48,92 | 48,92 | -2,16% | 93,00 |
| 16.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 100,00 |
| 15.06.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,81% | 100,00 |
| 10.06.2026 | 49,34 | 49,34 | 49,12 | 49,12 | -1,76% | 91,00 |
| 09.06.2026 | 49,88 | 50,00 | 49,88 | 50,00 | -1,28% | 24,00 |
| 08.06.2026 | 49,64 | 50,65 | 49,64 | 50,65 | 0,20% | 31,00 |
| 04.06.2026 | 50,55 | 50,55 | 50,55 | 50,55 | -1,94% | 195,00 |
| 03.06.2026 | 51,55 | 51,55 | 51,55 | 51,55 | -0,19% | 240,00 |
| 02.06.2026 | 51,55 | 51,65 | 51,55 | 51,65 | 3,38% | 38,00 |
| 29.05.2026 | 49,56 | 49,96 | 49,56 | 49,96 | 0,24% | 55,00 |
| 28.05.2026 | 52,80 | 52,80 | 49,84 | 49,84 | -5,25% | 1.050,00 |
| 27.05.2026 | 53,30 | 53,50 | 52,10 | 52,60 | -2,68% | 244,00 |
| 26.05.2026 | 54,50 | 55,30 | 53,20 | 54,05 | -1,01% | 756,00 |
| 25.05.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 1,96% | 127,00 |
| 22.05.2026 | 53,55 | 53,55 | 53,55 | 53,55 | -0,37% | 26,00 |
| 20.05.2026 | 53,20 | 53,90 | 53,20 | 53,75 | 2,38% | 395,00 |
| 19.05.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 6,06% | 78,00 |
| 14.05.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 0,08% | 2,00 |
| 13.05.2026 | 49,46 | 49,46 | 49,46 | 49,46 | 8,94% | 40,00 |
| 11.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -3,94% | 70,00 |
| 08.05.2026 | 47,26 | 47,26 | 47,26 | 47,26 | 0,51% | 1,00 |
| 07.05.2026 | 47,02 | 47,02 | 47,02 | 47,02 | 2,48% | 1,00 |
| 06.05.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -0,17% | 12,00 |
| 04.05.2026 | 47,32 | 47,32 | 45,96 | 45,96 | -3,08% | 12,00 |
| 29.04.2026 | 47,42 | 47,42 | 47,42 | 47,42 | -1,98% | 213,00 |
| 28.04.2026 | 48,38 | 48,38 | 48,38 | 48,38 | 1,38% | 50,00 |
| 27.04.2026 | 47,72 | 47,72 | 47,72 | 47,72 | -1,85% | 10,00 |
| 24.04.2026 | 48,06 | 48,62 | 48,06 | 48,62 | 9,21% | 150,00 |
| 20.04.2026 | 44,52 | 44,52 | 44,52 | 44,52 | -1,29% | 40,00 |
| 15.04.2026 | 45,28 | 45,84 | 44,40 | 45,10 | 0,04% | 732,00 |
| 14.04.2026 | 45,40 | 45,40 | 45,08 | 45,08 | -1,01% | 68,00 |
| 13.04.2026 | 45,54 | 45,54 | 45,54 | 45,54 | 0,00% | 21,00 |
| 10.04.2026 | 45,54 | 45,54 | 45,54 | 45,54 | 4,59% | 1,00 |
| 08.04.2026 | 45,08 | 45,08 | 43,54 | 43,54 | -1,89% | 543,00 |
| 07.04.2026 | 43,60 | 44,38 | 43,36 | 44,38 | 8,77% | 131,00 |
| 02.04.2026 | 40,60 | 40,80 | 40,60 | 40,80 | -0,97% | 295,00 |
| 31.03.2026 | 41,40 | 41,40 | 41,20 | 41,20 | -1,90% | 294,00 |
| 30.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 70,00 |
| 27.03.2026 | 42,40 | 42,40 | 42,00 | 42,00 | -0,47% | 90,00 |
| 26.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | 130,00 |
| 24.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 6,12% | 229,00 |
| 20.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 12,00 |
| 16.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -9,50% | 50,00 |
| 10.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | 1,00 |
| 09.03.2026 | 43,20 | 43,20 | 43,00 | 43,00 | 0,94% | 26,00 |