42,840$
-0,09%
Echtzeit-Aktienkurs Cadre Holdings Inc
Bid:
Ask:
Aktienkurse zur Cadre Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 43,00 | 43,57 | 42,82 | 42,88 | 0,00% | 422.254,00 |
| 02.12.2025 | 42,51 | 43,36 | 42,29 | 42,88 | 1,49% | 242.718,00 |
| 01.12.2025 | 42,47 | 42,61 | 41,56 | 42,25 | -1,01% | 219.373,00 |
| 28.11.2025 | 43,18 | 43,45 | 42,61 | 42,68 | -0,91% | 104.154,00 |
| 26.11.2025 | 42,43 | 43,74 | 42,43 | 43,07 | 1,27% | 258.027,00 |
| 25.11.2025 | 40,93 | 42,66 | 40,93 | 42,53 | 4,19% | 290.775,00 |
| 24.11.2025 | 40,35 | 41,29 | 39,90 | 40,82 | 1,42% | 417.140,00 |
| 21.11.2025 | 39,52 | 40,53 | 38,94 | 40,25 | 1,87% | 394.073,00 |
| 20.11.2025 | 40,77 | 41,64 | 39,41 | 39,51 | -1,23% | 433.767,00 |
| 19.11.2025 | 40,32 | 40,80 | 39,72 | 40,00 | -0,52% | 240.210,00 |
| 18.11.2025 | 41,42 | 42,13 | 40,21 | 40,21 | -4,47% | 349.965,00 |
| 17.11.2025 | 42,44 | 43,27 | 42,06 | 42,09 | -2,03% | 295.577,00 |
| 14.11.2025 | 42,39 | 43,85 | 42,09 | 42,96 | -0,53% | 324.912,00 |
| 13.11.2025 | 43,24 | 44,36 | 42,86 | 43,19 | -0,09% | 376.516,00 |
| 12.11.2025 | 43,40 | 44,02 | 43,15 | 43,23 | -0,92% | 224.682,00 |
| 11.11.2025 | 43,43 | 43,98 | 42,74 | 43,63 | 0,72% | 253.471,00 |
| 10.11.2025 | 43,47 | 43,47 | 42,00 | 43,32 | 0,88% | 305.649,00 |
| 07.11.2025 | 43,06 | 43,59 | 41,90 | 42,94 | -1,17% | 300.077,00 |
| 06.11.2025 | 45,52 | 45,52 | 43,39 | 43,45 | -3,68% | 356.737,00 |
| 05.11.2025 | 45,00 | 46,64 | 41,89 | 45,11 | 6,07% | 489.488,00 |
| 04.11.2025 | 41,54 | 43,09 | 41,54 | 42,53 | 0,16% | 359.577,00 |
| 03.11.2025 | 42,49 | 42,62 | 41,36 | 42,46 | 0,00% | 381.503,00 |
| 31.10.2025 | 42,37 | 42,90 | 42,06 | 42,46 | -0,49% | 221.879,00 |
| 30.10.2025 | 43,13 | 43,91 | 42,46 | 42,67 | -1,18% | 183.472,00 |
| 29.10.2025 | 43,82 | 44,29 | 42,72 | 43,18 | -0,09% | 219.544,00 |
| 28.10.2025 | 42,93 | 43,63 | 42,49 | 43,22 | 0,72% | 167.572,00 |
| 27.10.2025 | 43,63 | 43,78 | 42,81 | 42,91 | -1,24% | 129.995,00 |
| 24.10.2025 | 43,00 | 43,63 | 42,68 | 43,45 | 2,00% | 187.487,00 |
| 23.10.2025 | 41,53 | 42,86 | 41,39 | 42,60 | 3,62% | 203.116,00 |
| 22.10.2025 | 41,59 | 41,59 | 40,68 | 41,11 | -0,65% | 218.278,00 |
| 21.10.2025 | 40,93 | 42,06 | 40,84 | 41,38 | 0,19% | 225.206,00 |
| 20.10.2025 | 41,14 | 42,91 | 40,98 | 41,30 | 1,50% | 246.602,00 |
| 17.10.2025 | 40,48 | 41,36 | 40,14 | 40,69 | -0,73% | 230.840,00 |
| 16.10.2025 | 40,71 | 41,39 | 40,31 | 40,99 | 0,99% | 262.363,00 |
| 15.10.2025 | 41,28 | 41,65 | 39,64 | 40,59 | -1,17% | 325.634,00 |
| 14.10.2025 | 38,60 | 42,06 | 38,38 | 41,07 | 5,39% | 375.417,00 |
| 13.10.2025 | 38,84 | 39,44 | 38,35 | 38,97 | 1,59% | 560.875,00 |
| 10.10.2025 | 38,90 | 39,36 | 37,58 | 38,36 | -0,31% | 874.166,00 |
| 09.10.2025 | 39,00 | 39,80 | 38,21 | 38,48 | -0,21% | 458.425,00 |
| 08.10.2025 | 37,67 | 38,72 | 37,35 | 38,56 | 2,47% | 271.142,00 |
| 07.10.2025 | 37,75 | 37,82 | 36,92 | 37,63 | 0,29% | 310.936,00 |
| 06.10.2025 | 37,04 | 37,73 | 36,57 | 37,52 | 2,40% | 208.214,00 |
| 03.10.2025 | 36,55 | 37,55 | 36,49 | 36,64 | 0,08% | 33.409,00 |
| 02.10.2025 | 36,27 | 36,61 | 35,75 | 36,61 | 1,44% | 219.683,00 |
| 01.10.2025 | 36,18 | 36,52 | 35,44 | 36,09 | -1,15% | 233.099,00 |
| 30.09.2025 | 35,90 | 36,53 | 35,66 | 36,51 | 0,77% | 314.963,00 |
| 29.09.2025 | 36,43 | 36,68 | 35,93 | 36,23 | -0,30% | 390.022,00 |
| 26.09.2025 | 35,66 | 36,36 | 35,64 | 36,34 | 1,74% | 222.319,00 |
| 25.09.2025 | 35,97 | 35,98 | 35,21 | 35,72 | -1,33% | 306.753,00 |
| 24.09.2025 | 36,54 | 37,82 | 36,08 | 36,20 | -2,08% | 461.987,00 |
| 23.09.2025 | 34,89 | 37,14 | 34,89 | 36,97 | 7,16% | 568.194,00 |
| 22.09.2025 | 33,69 | 34,51 | 33,30 | 34,50 | 2,16% | 211.172,00 |
| 19.09.2025 | 34,35 | 34,35 | 33,74 | 33,77 | -1,55% | 645.691,00 |
| 18.09.2025 | 32,97 | 34,38 | 32,68 | 34,30 | 4,41% | 282.508,00 |
| 17.09.2025 | 33,18 | 33,45 | 32,78 | 32,85 | -0,39% | 323.081,00 |
| 16.09.2025 | 33,07 | 33,34 | 32,72 | 32,98 | 0,64% | 671.905,00 |
| 15.09.2025 | 32,65 | 32,84 | 31,91 | 32,77 | 0,77% | 232.596,00 |
| 12.09.2025 | 32,33 | 32,60 | 32,06 | 32,52 | 0,09% | 237.714,00 |
| 11.09.2025 | 31,54 | 32,59 | 31,52 | 32,49 | 3,14% | 177.658,00 |
| 10.09.2025 | 31,31 | 31,79 | 31,03 | 31,50 | 0,77% | 158.973,00 |
| 09.09.2025 | 31,83 | 31,85 | 30,89 | 31,26 | -1,91% | 119.202,00 |
| 08.09.2025 | 32,01 | 32,58 | 31,63 | 31,87 | -0,41% | 178.481,00 |
| 05.09.2025 | 31,99 | 32,40 | 31,79 | 32,00 | 0,31% | 210.304,00 |
| 04.09.2025 | 30,49 | 32,15 | 30,27 | 31,90 | 4,83% | 397.062,00 |
| 03.09.2025 | 30,91 | 31,25 | 30,24 | 30,43 | -1,52% | 265.560,00 |
| 02.09.2025 | 30,59 | 30,92 | 30,46 | 30,90 | 0,29% | 175.998,00 |
| 29.08.2025 | 31,03 | 31,26 | 30,58 | 30,81 | -0,29% | 202.242,00 |
| 28.08.2025 | 31,05 | 31,24 | 30,63 | 30,90 | -0,32% | 190.837,00 |
| 27.08.2025 | 30,80 | 31,18 | 30,71 | 31,00 | 0,78% | 133.669,00 |
| 26.08.2025 | 30,31 | 31,04 | 30,19 | 30,76 | 1,62% | 213.818,00 |
| 25.08.2025 | 31,02 | 31,09 | 30,22 | 30,27 | -2,54% | 236.967,00 |
| 22.08.2025 | 29,92 | 31,48 | 29,87 | 31,06 | 4,83% | 305.585,00 |
| 21.08.2025 | 29,06 | 29,68 | 29,06 | 29,63 | 1,26% | 211.192,00 |
| 20.08.2025 | 29,52 | 29,66 | 29,15 | 29,26 | -0,65% | 178.767,00 |
| 19.08.2025 | 29,58 | 29,76 | 29,20 | 29,45 | -0,71% | 326.797,00 |
| 18.08.2025 | 29,33 | 29,93 | 29,25 | 29,66 | 1,40% | 238.518,00 |
| 15.08.2025 | 29,32 | 29,78 | 29,01 | 29,25 | 0,10% | 441.313,00 |
| 14.08.2025 | 29,62 | 30,12 | 28,79 | 29,22 | -2,44% | 368.898,00 |
| 13.08.2025 | 28,74 | 30,17 | 28,31 | 29,95 | 0,77% | 654.908,00 |
| 12.08.2025 | 28,75 | 30,27 | 28,22 | 29,72 | 4,50% | 748.869,00 |
| 11.08.2025 | 30,61 | 30,61 | 28,42 | 28,44 | -6,91% | 434.658,00 |
| 08.08.2025 | 31,06 | 31,24 | 30,35 | 30,55 | -1,71% | 584.685,00 |
| 07.08.2025 | 29,22 | 31,20 | 29,00 | 31,08 | 7,73% | 593.288,00 |
| 06.08.2025 | 32,00 | 32,55 | 28,67 | 28,85 | -15,86% | 1.566.470,00 |
| 05.08.2025 | 33,27 | 34,76 | 33,17 | 34,29 | 3,69% | 400.796,00 |
| 04.08.2025 | 32,59 | 33,15 | 32,36 | 33,07 | 2,26% | 265.257,00 |
| 01.08.2025 | 32,44 | 32,71 | 31,92 | 32,34 | -2,21% | 286.235,00 |
| 31.07.2025 | 32,46 | 33,45 | 32,30 | 33,07 | 1,13% | 278.531,00 |
| 30.07.2025 | 33,74 | 33,74 | 32,25 | 32,70 | -1,54% | 164.300,00 |
| 29.07.2025 | 33,81 | 33,94 | 33,21 | 33,21 | -1,34% | 234.916,00 |
| 28.07.2025 | 34,06 | 34,06 | 33,38 | 33,66 | -0,68% | 190.260,00 |
| 25.07.2025 | 33,92 | 34,04 | 33,41 | 33,89 | 0,56% | 178.562,00 |
| 24.07.2025 | 33,66 | 34,38 | 33,41 | 33,70 | -0,33% | 263.547,00 |
| 23.07.2025 | 33,10 | 33,82 | 32,98 | 33,81 | 3,17% | 180.773,00 |
| 22.07.2025 | 32,15 | 32,99 | 32,15 | 32,77 | 1,61% | 201.576,00 |
| 21.07.2025 | 32,78 | 32,80 | 32,21 | 32,25 | -1,19% | 159.508,00 |
| 18.07.2025 | 32,61 | 32,88 | 32,47 | 32,64 | 0,21% | 154.709,00 |
| 17.07.2025 | 32,51 | 32,97 | 32,23 | 32,57 | 1,09% | 144.088,00 |
| 16.07.2025 | 32,29 | 32,50 | 31,89 | 32,22 | 0,81% | 197.518,00 |
| 15.07.2025 | 33,62 | 33,62 | 31,93 | 31,96 | -4,45% | 522.363,00 |