47,800€
1,70%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 16.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 10.05.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 08.05.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 03.05.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 30.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 29.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 26.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 4,82% | - |
| 19.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 18.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 16.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 15.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 11.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 10.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 05.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 04.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 3,52% | - |
| 03.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 28.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 25.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | - |
| 20.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 19.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 15.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 14.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 2,86% | - |
| 12.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 11.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 01.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 29.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 28.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 27.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 26.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 5,56% | - |
| 14.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 13.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 12.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 01.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
| 26.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 25.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,93% | - |
| 24.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 23.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 22.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 18.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 17.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 16.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 15.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 12.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -4,23% | - |
| 09.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 08.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | - |
| 04.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 03.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 02.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 29.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 27.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 10,64% | - |
| 13.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 12.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 11.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 01.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 30.11.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 29.11.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 28.11.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 27.11.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 17.11.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 16.11.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -5,71% | - |
| 15.11.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | - |
| 14.11.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 13.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 10.11.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -9,01% | - |
| 03.11.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | - |
| 02.11.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 31.10.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 30.10.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -9,43% | - |
| 19.10.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 18.10.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 4,33% | - |
| 17.10.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | - |
| 16.10.2023 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 13.10.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 5,45% | - |
| 06.10.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 05.10.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -5,93% | - |
| 04.10.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 02.10.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 6,31% | - |
| 22.09.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -6,72% | - |
| 18.09.2023 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 15.09.2023 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | - |
| 14.09.2023 | 47,00 | 47,00 | 47,00 | 47,00 | -3,69% | - |
| 13.09.2023 | 48,80 | 48,80 | 48,80 | 48,80 | -4,31% | - |
| 11.09.2023 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 06.09.2023 | 51,50 | 51,50 | 51,50 | 51,50 | 5,53% | - |
| 01.09.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 31.08.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 30.08.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 2,99% | - |
| 28.08.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 24.08.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 18.08.2023 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 17.08.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 16.08.2023 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 15.08.2023 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 14.08.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 4,37% | - |
| 03.08.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 02.08.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | - |
| 31.07.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 28.07.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 27.07.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |