32,790$
-1,83%
Echtzeit-Aktienkurs Cadre Holdings Inc
Bid:
Ask:
Aktienkurse zur Cadre Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 33,28 | 33,28 | 32,65 | 32,79 | -1,83% | 16.290,00 |
| 09.04.2026 | 32,67 | 34,40 | 32,61 | 33,40 | 1,61% | 355.238,00 |
| 08.04.2026 | 33,10 | 33,56 | 32,72 | 32,87 | 5,42% | 563.739,00 |
| 07.04.2026 | 32,28 | 32,49 | 30,76 | 31,18 | -4,24% | 266.087,00 |
| 06.04.2026 | 32,02 | 32,95 | 31,96 | 32,56 | 0,15% | 486.989,00 |
| 02.04.2026 | 31,02 | 32,70 | 30,86 | 32,51 | 1,06% | 503.498,00 |
| 01.04.2026 | 31,06 | 32,24 | 31,06 | 32,17 | 4,86% | 455.727,00 |
| 31.03.2026 | 29,93 | 30,84 | 29,58 | 30,68 | 4,39% | 356.046,00 |
| 30.03.2026 | 30,42 | 30,57 | 29,19 | 29,39 | -1,90% | 413.340,00 |
| 27.03.2026 | 30,41 | 30,73 | 29,89 | 29,96 | -2,25% | 339.927,00 |
| 26.03.2026 | 31,77 | 31,89 | 30,63 | 30,65 | -4,87% | 277.858,00 |
| 25.03.2026 | 32,48 | 32,86 | 31,81 | 32,22 | 1,07% | 478.333,00 |
| 24.03.2026 | 31,02 | 32,04 | 31,02 | 31,88 | 0,85% | 349.781,00 |
| 23.03.2026 | 32,08 | 32,54 | 31,55 | 31,61 | 0,13% | 464.560,00 |
| 20.03.2026 | 32,00 | 32,25 | 31,00 | 31,57 | -1,59% | 638.981,00 |
| 19.03.2026 | 31,94 | 32,84 | 31,30 | 32,08 | -0,43% | 325.718,00 |
| 18.03.2026 | 32,69 | 33,23 | 32,09 | 32,22 | -2,30% | 335.885,00 |
| 17.03.2026 | 33,35 | 33,59 | 32,74 | 32,98 | 0,37% | 349.146,00 |
| 16.03.2026 | 32,37 | 33,50 | 31,95 | 32,86 | 3,82% | 773.016,00 |
| 13.03.2026 | 32,30 | 32,91 | 31,27 | 31,65 | -0,94% | 643.551,00 |
| 12.03.2026 | 34,50 | 34,50 | 31,72 | 31,95 | -9,26% | 984.808,00 |
| 11.03.2026 | 37,42 | 37,98 | 34,16 | 35,21 | -13,47% | 1.356.349,00 |
| 10.03.2026 | 44,01 | 45,25 | 40,63 | 40,69 | -7,52% | 675.138,00 |
| 09.03.2026 | 44,20 | 45,22 | 43,10 | 44,00 | 1,13% | 702.559,00 |
| 06.03.2026 | 44,28 | 45,09 | 42,47 | 43,51 | -3,31% | 219.577,00 |
| 05.03.2026 | 47,71 | 48,76 | 44,84 | 45,00 | -0,99% | 425.848,00 |
| 04.03.2026 | 45,08 | 45,67 | 44,21 | 45,45 | 1,20% | 163.120,00 |
| 03.03.2026 | 46,01 | 46,07 | 44,08 | 44,91 | -2,52% | 236.812,00 |
| 02.03.2026 | 44,30 | 47,38 | 44,07 | 46,07 | 3,78% | 267.517,00 |
| 27.02.2026 | 43,16 | 44,46 | 42,76 | 44,39 | 1,60% | 189.571,00 |
| 26.02.2026 | 42,58 | 43,77 | 42,24 | 43,69 | 2,78% | 141.480,00 |
| 25.02.2026 | 42,95 | 42,98 | 41,74 | 42,51 | 0,85% | 127.878,00 |
| 24.02.2026 | 42,26 | 42,83 | 41,98 | 42,15 | -0,21% | 194.825,00 |
| 23.02.2026 | 44,16 | 44,33 | 42,08 | 42,24 | -4,56% | 178.238,00 |
| 20.02.2026 | 43,37 | 44,63 | 42,69 | 44,26 | 2,05% | 138.522,00 |
| 19.02.2026 | 42,59 | 43,92 | 42,29 | 43,37 | 1,71% | 223.786,00 |
| 18.02.2026 | 42,69 | 43,32 | 42,24 | 42,64 | 0,61% | 114.205,00 |
| 17.02.2026 | 42,61 | 43,03 | 41,80 | 42,38 | 0,45% | 123.114,00 |
| 13.02.2026 | 41,47 | 42,53 | 41,26 | 42,19 | 2,28% | 143.155,00 |
| 12.02.2026 | 41,75 | 42,50 | 40,90 | 41,25 | -0,41% | 148.437,00 |
| 11.02.2026 | 42,70 | 43,07 | 41,38 | 41,42 | -1,64% | 165.401,00 |
| 10.02.2026 | 42,80 | 43,19 | 41,93 | 42,11 | -0,80% | 202.506,00 |
| 09.02.2026 | 41,46 | 42,70 | 41,37 | 42,45 | 1,97% | 236.449,00 |
| 06.02.2026 | 40,82 | 41,95 | 40,82 | 41,63 | 3,15% | 146.748,00 |
| 05.02.2026 | 40,76 | 41,52 | 39,70 | 40,36 | -2,35% | 235.857,00 |
| 04.02.2026 | 43,55 | 43,69 | 41,30 | 41,33 | -1,60% | 197.088,00 |
| 03.02.2026 | 41,22 | 42,85 | 40,90 | 42,00 | 3,14% | 257.959,00 |
| 02.02.2026 | 39,87 | 41,12 | 39,20 | 40,72 | 1,77% | 198.494,00 |
| 30.01.2026 | 39,84 | 40,60 | 39,61 | 40,01 | -0,32% | 241.222,00 |
| 29.01.2026 | 40,46 | 41,32 | 39,55 | 40,14 | -0,50% | 169.445,00 |
| 28.01.2026 | 42,08 | 42,08 | 39,45 | 40,34 | -3,68% | 373.899,00 |
| 27.01.2026 | 42,40 | 42,90 | 41,66 | 41,88 | -1,32% | 292.028,00 |
| 26.01.2026 | 43,33 | 43,55 | 42,21 | 42,44 | -2,28% | 185.161,00 |
| 23.01.2026 | 44,26 | 44,53 | 43,07 | 43,43 | -1,68% | 134.283,00 |
| 22.01.2026 | 44,81 | 46,11 | 44,15 | 44,17 | -1,10% | 158.827,00 |
| 21.01.2026 | 43,83 | 45,00 | 42,60 | 44,66 | 5,43% | 258.235,00 |
| 20.01.2026 | 43,24 | 43,39 | 42,33 | 42,36 | -2,87% | 131.872,00 |
| 16.01.2026 | 43,49 | 44,06 | 42,79 | 43,61 | 0,07% | 155.786,00 |
| 15.01.2026 | 42,14 | 44,10 | 42,14 | 43,58 | 4,08% | 276.256,00 |
| 14.01.2026 | 42,46 | 42,46 | 40,81 | 41,87 | -1,34% | 214.510,00 |
| 13.01.2026 | 42,76 | 43,38 | 42,05 | 42,44 | 0,35% | 205.163,00 |
| 12.01.2026 | 42,56 | 43,02 | 42,10 | 42,29 | -0,02% | 249.067,00 |
| 09.01.2026 | 42,65 | 43,11 | 41,96 | 42,30 | -0,26% | 252.230,00 |
| 08.01.2026 | 43,64 | 44,30 | 42,18 | 42,41 | -2,28% | 372.056,00 |
| 07.01.2026 | 43,06 | 44,47 | 42,85 | 43,40 | 1,43% | 299.885,00 |
| 06.01.2026 | 41,93 | 42,85 | 41,63 | 42,79 | 1,93% | 203.425,00 |
| 05.01.2026 | 41,41 | 42,60 | 41,41 | 41,98 | 2,09% | 242.135,00 |
| 02.01.2026 | 40,93 | 41,49 | 40,39 | 41,12 | 0,69% | 230.114,00 |
| 31.12.2025 | 41,98 | 41,99 | 40,80 | 40,84 | -2,18% | 108.711,00 |
| 30.12.2025 | 41,94 | 42,46 | 41,49 | 41,75 | -0,36% | 161.972,00 |
| 29.12.2025 | 41,92 | 42,05 | 41,54 | 41,90 | -0,10% | 107.810,00 |
| 26.12.2025 | 42,42 | 42,42 | 41,40 | 41,94 | -1,04% | 92.353,00 |
| 24.12.2025 | 42,30 | 42,45 | 41,93 | 42,38 | 0,19% | 71.338,00 |
| 23.12.2025 | 42,49 | 42,88 | 42,03 | 42,30 | -1,17% | 177.885,00 |
| 22.12.2025 | 41,97 | 43,33 | 41,95 | 42,80 | 2,86% | 271.471,00 |
| 19.12.2025 | 40,77 | 41,93 | 40,71 | 41,61 | 2,04% | 324.008,00 |
| 18.12.2025 | 40,90 | 41,41 | 40,33 | 40,78 | 0,72% | 245.682,00 |
| 17.12.2025 | 41,35 | 42,47 | 40,22 | 40,49 | -2,99% | 187.291,00 |
| 16.12.2025 | 41,67 | 42,46 | 41,05 | 41,74 | -0,14% | 199.433,00 |
| 15.12.2025 | 43,75 | 43,93 | 41,61 | 41,80 | -4,39% | 241.190,00 |
| 12.12.2025 | 43,77 | 45,24 | 43,41 | 43,72 | 0,62% | 429.669,00 |
| 11.12.2025 | 43,00 | 44,00 | 42,89 | 43,45 | 1,52% | 215.069,00 |
| 10.12.2025 | 42,64 | 43,81 | 41,81 | 42,80 | -0,70% | 358.132,00 |
| 09.12.2025 | 42,75 | 43,88 | 42,20 | 43,10 | 1,15% | 200.960,00 |
| 08.12.2025 | 43,00 | 43,42 | 42,46 | 42,61 | -0,56% | 183.127,00 |
| 05.12.2025 | 43,63 | 43,70 | 42,43 | 42,85 | -2,17% | 164.806,00 |
| 04.12.2025 | 42,64 | 44,08 | 42,64 | 43,80 | 2,15% | 178.530,00 |
| 03.12.2025 | 43,02 | 43,57 | 42,82 | 42,88 | 0,00% | 422.257,00 |
| 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 | 40,72 | 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 | 42,96 | 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 |