34,020$
-4,84%
Echtzeit-Aktienkurs Cadre Holdings Inc
Bid:
Ask:
Aktienkurse zur Cadre Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,99 | 35,66 | 33,86 | 33,95 | -5,03% | 608.100,00 |
| 19.12.2024 | 36,53 | 36,89 | 35,14 | 35,75 | -1,52% | 283.646,00 |
| 18.12.2024 | 36,36 | 37,21 | 35,67 | 36,30 | 1,62% | 554.318,00 |
| 17.12.2024 | 36,25 | 36,60 | 35,14 | 35,72 | -1,81% | 316.009,00 |
| 16.12.2024 | 35,06 | 36,42 | 35,06 | 36,38 | 3,12% | 267.631,00 |
| 13.12.2024 | 35,70 | 35,99 | 34,90 | 35,28 | -1,40% | 294.847,00 |
| 12.12.2024 | 35,72 | 36,46 | 35,44 | 35,78 | 0,28% | 250.932,00 |
| 11.12.2024 | 35,28 | 35,76 | 35,11 | 35,68 | 1,91% | 265.026,00 |
| 10.12.2024 | 34,84 | 35,39 | 34,31 | 35,01 | -0,77% | 208.877,00 |
| 09.12.2024 | 35,59 | 36,07 | 35,08 | 35,28 | -0,70% | 233.368,00 |
| 06.12.2024 | 35,93 | 36,44 | 34,98 | 35,53 | -0,84% | 553.583,00 |
| 05.12.2024 | 35,17 | 36,48 | 34,87 | 35,83 | 1,96% | 446.705,00 |
| 04.12.2024 | 34,69 | 35,50 | 34,69 | 35,14 | 1,30% | 305.939,00 |
| 03.12.2024 | 34,07 | 34,90 | 33,76 | 34,69 | 1,43% | 411.972,00 |
| 02.12.2024 | 33,44 | 34,47 | 33,05 | 34,20 | 2,43% | 353.959,00 |
| 29.11.2024 | 33,66 | 33,87 | 33,31 | 33,39 | -0,18% | 164.693,00 |
| 27.11.2024 | 33,47 | 33,75 | 33,01 | 33,45 | -0,30% | 287.416,00 |
| 26.11.2024 | 33,39 | 33,84 | 33,14 | 33,55 | -0,15% | 247.775,00 |
| 25.11.2024 | 33,91 | 34,10 | 33,37 | 33,60 | 0,36% | 209.478,00 |
| 22.11.2024 | 32,80 | 33,52 | 32,66 | 33,48 | 2,07% | 259.421,00 |
| 21.11.2024 | 32,50 | 33,12 | 32,46 | 32,80 | 1,14% | 316.484,00 |
| 20.11.2024 | 31,74 | 32,46 | 31,55 | 32,43 | 1,50% | 307.848,00 |
| 19.11.2024 | 30,88 | 32,06 | 30,46 | 31,95 | 3,06% | 349.173,00 |
| 18.11.2024 | 32,05 | 32,45 | 30,91 | 31,00 | -4,67% | 395.952,00 |
| 15.11.2024 | 33,63 | 33,92 | 32,29 | 32,52 | -2,93% | 368.992,00 |
| 14.11.2024 | 33,32 | 33,73 | 33,09 | 33,50 | 0,51% | 242.536,00 |
| 13.11.2024 | 34,65 | 34,84 | 33,31 | 33,33 | -3,25% | 226.921,00 |
| 12.11.2024 | 34,46 | 35,09 | 33,69 | 34,45 | -1,09% | 232.904,00 |
| 11.11.2024 | 35,87 | 36,01 | 34,79 | 34,83 | -0,29% | 193.366,00 |
| 08.11.2024 | 34,12 | 35,19 | 33,83 | 34,93 | 2,74% | 234.631,00 |
| 07.11.2024 | 34,74 | 37,25 | 32,64 | 34,00 | -8,48% | 502.517,00 |
| 06.11.2024 | 37,38 | 39,17 | 36,90 | 37,15 | 5,06% | 293.754,00 |
| 05.11.2024 | 34,97 | 35,61 | 34,97 | 35,36 | 1,38% | 107.161,00 |
| 04.11.2024 | 35,08 | 35,66 | 34,82 | 34,88 | -0,91% | 97.826,00 |
| 01.11.2024 | 35,00 | 35,76 | 34,94 | 35,20 | 1,24% | 198.641,00 |
| 31.10.2024 | 36,25 | 36,47 | 34,73 | 34,77 | -4,64% | 156.789,00 |
| 30.10.2024 | 37,18 | 37,46 | 36,40 | 36,46 | -2,07% | 118.883,00 |
| 29.10.2024 | 37,18 | 37,40 | 36,83 | 37,23 | -0,16% | 116.952,00 |
| 28.10.2024 | 37,42 | 37,45 | 37,06 | 37,29 | 0,46% | 146.553,00 |
| 25.10.2024 | 37,46 | 37,64 | 36,81 | 37,12 | 0,13% | 77.316,00 |
| 24.10.2024 | 37,79 | 37,86 | 37,06 | 37,07 | -0,99% | 84.016,00 |
| 23.10.2024 | 37,36 | 37,54 | 37,06 | 37,44 | -0,40% | 85.880,00 |
| 22.10.2024 | 38,21 | 38,21 | 37,44 | 37,59 | -1,80% | 67.837,00 |
| 21.10.2024 | 38,57 | 38,66 | 37,98 | 38,28 | -0,57% | 176.115,00 |
| 18.10.2024 | 38,72 | 38,72 | 38,23 | 38,50 | -0,49% | 77.121,00 |
| 17.10.2024 | 38,60 | 38,71 | 38,29 | 38,69 | 1,04% | 78.088,00 |
| 16.10.2024 | 37,35 | 38,35 | 37,35 | 38,29 | 3,35% | 134.006,00 |
| 15.10.2024 | 38,33 | 38,46 | 37,01 | 37,05 | -3,82% | 181.813,00 |
| 14.10.2024 | 40,06 | 40,11 | 38,51 | 38,52 | -4,23% | 276.720,00 |
| 11.10.2024 | 39,75 | 40,28 | 39,66 | 40,22 | 0,95% | 181.281,00 |
| 10.10.2024 | 39,47 | 40,01 | 39,11 | 39,84 | -0,30% | 421.994,00 |
| 09.10.2024 | 39,10 | 40,20 | 39,10 | 39,96 | 2,20% | 339.503,00 |
| 08.10.2024 | 39,06 | 39,65 | 38,83 | 39,10 | 0,72% | 124.008,00 |
| 07.10.2024 | 39,00 | 39,00 | 38,37 | 38,82 | -0,49% | 118.359,00 |
| 04.10.2024 | 38,33 | 39,08 | 37,84 | 39,01 | 3,39% | 154.794,00 |
| 03.10.2024 | 38,29 | 38,29 | 37,53 | 37,73 | -1,51% | 88.376,00 |
| 02.10.2024 | 38,09 | 38,71 | 38,03 | 38,31 | 0,60% | 113.922,00 |
| 01.10.2024 | 37,77 | 38,11 | 37,46 | 38,08 | 0,34% | 98.157,00 |
| 30.09.2024 | 37,95 | 37,99 | 37,37 | 37,95 | 0,21% | 70.558,00 |
| 27.09.2024 | 38,10 | 38,15 | 37,61 | 37,87 | -0,03% | 225.643,00 |
| 26.09.2024 | 37,83 | 38,23 | 37,40 | 37,88 | 1,28% | 215.535,00 |
| 25.09.2024 | 37,02 | 37,43 | 36,60 | 37,40 | 1,27% | 178.639,00 |
| 24.09.2024 | 37,50 | 37,50 | 36,66 | 36,93 | -0,97% | 198.027,00 |
| 23.09.2024 | 38,01 | 38,42 | 37,28 | 37,29 | -1,89% | 137.435,00 |
| 20.09.2024 | 37,37 | 38,91 | 37,03 | 38,01 | 1,74% | 1.343.920,00 |
| 19.09.2024 | 37,00 | 37,64 | 36,85 | 37,36 | 2,36% | 107.027,00 |
| 18.09.2024 | 36,55 | 36,97 | 36,00 | 36,50 | 0,19% | 150.057,00 |
| 17.09.2024 | 36,44 | 36,89 | 36,04 | 36,43 | 0,80% | 135.562,00 |
| 16.09.2024 | 36,11 | 36,49 | 35,64 | 36,14 | 1,03% | 170.593,00 |
| 13.09.2024 | 35,42 | 36,08 | 35,25 | 35,77 | 2,11% | 146.518,00 |
| 12.09.2024 | 34,50 | 35,09 | 34,37 | 35,03 | 1,68% | 124.985,00 |
| 11.09.2024 | 33,69 | 34,53 | 33,01 | 34,45 | 2,01% | 111.175,00 |
| 10.09.2024 | 33,84 | 34,30 | 33,33 | 33,77 | -0,38% | 326.695,00 |
| 09.09.2024 | 33,94 | 34,24 | 33,77 | 33,90 | 0,18% | 322.006,00 |
| 06.09.2024 | 35,27 | 35,27 | 33,69 | 33,84 | -3,84% | 107.673,00 |
| 05.09.2024 | 35,57 | 35,57 | 34,94 | 35,19 | -0,06% | 86.557,00 |
| 04.09.2024 | 34,69 | 35,22 | 34,52 | 35,21 | 1,06% | 82.742,00 |
| 03.09.2024 | 36,01 | 36,14 | 34,65 | 34,84 | -3,89% | 128.184,00 |
| 30.08.2024 | 36,31 | 36,31 | 35,71 | 36,25 | 0,47% | 99.054,00 |
| 29.08.2024 | 35,89 | 36,42 | 35,77 | 36,08 | 1,52% | 84.062,00 |
| 28.08.2024 | 35,73 | 36,13 | 35,28 | 35,54 | -0,56% | 91.691,00 |
| 27.08.2024 | 35,48 | 36,04 | 35,24 | 35,74 | 0,45% | 94.844,00 |
| 26.08.2024 | 36,28 | 36,28 | 35,56 | 35,58 | -1,14% | 84.162,00 |
| 23.08.2024 | 35,39 | 36,34 | 35,28 | 35,99 | 2,80% | 135.226,00 |
| 22.08.2024 | 35,39 | 35,63 | 34,99 | 35,01 | -1,21% | 107.372,00 |
| 21.08.2024 | 35,36 | 35,58 | 34,52 | 35,44 | 0,94% | 203.773,00 |
| 20.08.2024 | 35,14 | 35,78 | 34,93 | 35,11 | -0,09% | 418.599,00 |
| 19.08.2024 | 34,75 | 35,24 | 34,52 | 35,14 | 1,24% | 202.308,00 |
| 16.08.2024 | 34,30 | 34,85 | 34,30 | 34,71 | 0,90% | 199.734,00 |
| 15.08.2024 | 34,74 | 34,74 | 33,60 | 34,40 | 1,36% | 196.126,00 |
| 14.08.2024 | 33,43 | 34,09 | 33,27 | 33,94 | 0,12% | 135.715,00 |
| 13.08.2024 | 34,20 | 34,29 | 33,57 | 33,90 | -0,29% | 156.644,00 |
| 12.08.2024 | 33,85 | 34,42 | 32,65 | 34,00 | 0,44% | 233.456,00 |
| 09.08.2024 | 34,19 | 34,33 | 33,57 | 33,85 | -0,99% | 206.533,00 |
| 08.08.2024 | 33,24 | 34,25 | 33,03 | 34,19 | 4,43% | 130.022,00 |
| 07.08.2024 | 33,21 | 33,60 | 32,72 | 32,74 | 0,49% | 152.577,00 |
| 06.08.2024 | 32,76 | 33,32 | 32,58 | 32,58 | -0,73% | 210.578,00 |
| 05.08.2024 | 32,36 | 33,36 | 32,20 | 32,82 | -4,20% | 218.869,00 |
| 02.08.2024 | 34,62 | 34,76 | 33,73 | 34,26 | -4,14% | 207.834,00 |
| 01.08.2024 | 36,61 | 36,73 | 35,11 | 35,74 | -2,62% | 163.604,00 |