29,290$
-1,08%
Echtzeit-Aktienkurs Cadre Holdings Inc
Bid:
Ask:
Aktienkurse zur Cadre Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 29,53 | 29,90 | 29,16 | 29,29 | -1,08% | 176.935,00 |
| 31.03.2025 | 28,82 | 29,89 | 28,74 | 29,61 | 1,82% | 308.634,00 |
| 28.03.2025 | 30,59 | 30,76 | 29,06 | 29,08 | -5,12% | 281.909,00 |
| 27.03.2025 | 30,37 | 30,79 | 30,19 | 30,65 | 0,92% | 226.686,00 |
| 26.03.2025 | 31,44 | 31,59 | 30,23 | 30,37 | -3,03% | 173.456,00 |
| 25.03.2025 | 31,49 | 31,82 | 31,13 | 31,32 | -0,79% | 298.270,00 |
| 24.03.2025 | 31,57 | 32,04 | 31,31 | 31,57 | 1,28% | 267.466,00 |
| 21.03.2025 | 31,91 | 32,11 | 30,45 | 31,17 | -2,29% | 604.278,00 |
| 20.03.2025 | 32,39 | 32,40 | 31,43 | 31,90 | -1,42% | 257.221,00 |
| 19.03.2025 | 31,88 | 32,61 | 31,37 | 32,36 | 0,09% | 393.032,00 |
| 18.03.2025 | 32,42 | 32,59 | 31,93 | 32,33 | -0,31% | 348.237,00 |
| 17.03.2025 | 33,11 | 33,69 | 32,03 | 32,43 | -3,83% | 396.064,00 |
| 14.03.2025 | 35,38 | 35,38 | 33,04 | 33,72 | -3,41% | 379.226,00 |
| 13.03.2025 | 35,01 | 35,22 | 33,64 | 34,91 | -0,91% | 395.641,00 |
| 12.03.2025 | 31,59 | 35,76 | 31,59 | 35,23 | 5,10% | 588.586,00 |
| 11.03.2025 | 33,84 | 34,26 | 33,18 | 33,52 | -0,97% | 296.175,00 |
| 10.03.2025 | 34,34 | 34,54 | 33,79 | 33,85 | -0,50% | 340.227,00 |
| 07.03.2025 | 32,80 | 34,10 | 32,68 | 34,02 | 3,34% | 168.616,00 |
| 06.03.2025 | 32,46 | 33,33 | 32,46 | 32,92 | 0,37% | 196.911,00 |
| 05.03.2025 | 32,45 | 33,02 | 32,45 | 32,80 | 1,49% | 154.499,00 |
| 04.03.2025 | 32,16 | 32,81 | 31,68 | 32,32 | -0,28% | 135.028,00 |
| 03.03.2025 | 33,79 | 33,96 | 32,38 | 32,41 | -3,60% | 183.254,00 |
| 28.02.2025 | 33,09 | 33,63 | 32,89 | 33,62 | 1,66% | 220.673,00 |
| 27.02.2025 | 33,40 | 34,98 | 33,04 | 33,07 | -1,05% | 155.281,00 |
| 26.02.2025 | 33,49 | 34,22 | 33,37 | 33,42 | 0,21% | 152.730,00 |
| 25.02.2025 | 33,33 | 34,31 | 33,12 | 33,35 | 0,00% | 187.707,00 |
| 24.02.2025 | 33,70 | 34,13 | 33,26 | 33,35 | -0,68% | 124.691,00 |
| 21.02.2025 | 35,38 | 35,38 | 33,55 | 33,58 | -3,92% | 223.099,00 |
| 20.02.2025 | 35,38 | 35,42 | 34,62 | 34,95 | -1,60% | 127.445,00 |
| 19.02.2025 | 35,14 | 35,87 | 34,89 | 35,52 | 0,77% | 174.288,00 |
| 18.02.2025 | 35,32 | 35,49 | 34,95 | 35,25 | 0,57% | 144.609,00 |
| 14.02.2025 | 35,69 | 35,88 | 34,91 | 35,05 | -1,82% | 109.774,00 |
| 13.02.2025 | 35,94 | 36,12 | 34,99 | 35,70 | 0,06% | 318.222,00 |
| 12.02.2025 | 36,28 | 36,42 | 35,31 | 35,68 | -2,06% | 143.627,00 |
| 11.02.2025 | 35,91 | 36,49 | 35,74 | 36,43 | 0,39% | 144.256,00 |
| 10.02.2025 | 35,73 | 36,44 | 35,73 | 36,29 | 2,51% | 138.084,00 |
| 07.02.2025 | 35,95 | 36,80 | 35,40 | 35,40 | -1,53% | 159.078,00 |
| 06.02.2025 | 37,16 | 37,18 | 35,74 | 35,95 | -2,42% | 157.341,00 |
| 05.02.2025 | 37,23 | 37,40 | 36,74 | 36,84 | -0,78% | 135.705,00 |
| 04.02.2025 | 37,48 | 37,85 | 37,09 | 37,13 | -0,62% | 206.501,00 |
| 03.02.2025 | 37,79 | 38,79 | 37,32 | 37,36 | -3,09% | 206.772,00 |
| 31.01.2025 | 39,41 | 39,43 | 38,52 | 38,55 | -1,98% | 121.031,00 |
| 30.01.2025 | 38,91 | 39,60 | 38,91 | 39,33 | 1,68% | 154.313,00 |
| 29.01.2025 | 39,51 | 39,66 | 38,66 | 38,68 | -1,73% | 162.182,00 |
| 28.01.2025 | 39,72 | 40,24 | 38,95 | 39,36 | -1,20% | 265.044,00 |
| 27.01.2025 | 38,89 | 39,96 | 38,35 | 39,84 | 0,86% | 358.785,00 |
| 24.01.2025 | 38,48 | 39,76 | 37,90 | 39,50 | 2,62% | 422.288,00 |
| 23.01.2025 | 38,99 | 39,42 | 38,04 | 38,49 | -2,28% | 264.876,00 |
| 22.01.2025 | 39,29 | 39,60 | 38,74 | 39,39 | 1,18% | 291.987,00 |
| 21.01.2025 | 38,56 | 40,04 | 38,33 | 38,93 | 1,94% | 641.321,00 |
| 17.01.2025 | 36,35 | 38,45 | 36,29 | 38,19 | 6,00% | 359.333,00 |
| 16.01.2025 | 35,13 | 36,31 | 34,52 | 36,03 | 4,59% | 344.437,00 |
| 15.01.2025 | 33,69 | 34,88 | 33,25 | 34,45 | 4,14% | 190.785,00 |
| 14.01.2025 | 32,01 | 33,15 | 31,77 | 33,08 | 3,44% | 535.356,00 |
| 13.01.2025 | 31,75 | 32,23 | 31,60 | 31,98 | -0,22% | 290.094,00 |
| 10.01.2025 | 31,91 | 32,19 | 31,56 | 32,05 | -0,90% | 183.841,00 |
| 08.01.2025 | 31,98 | 32,63 | 31,89 | 32,34 | 0,53% | 196.863,00 |
| 07.01.2025 | 32,50 | 32,67 | 31,62 | 32,17 | -0,86% | 209.138,00 |
| 06.01.2025 | 32,63 | 32,72 | 32,16 | 32,45 | -0,40% | 172.082,00 |
| 03.01.2025 | 32,22 | 32,61 | 32,04 | 32,58 | 1,02% | 128.524,00 |
| 02.01.2025 | 32,58 | 32,83 | 31,77 | 32,25 | -0,15% | 313.900,00 |
| 31.12.2024 | 32,27 | 32,58 | 31,88 | 32,30 | 0,72% | 289.763,00 |
| 30.12.2024 | 31,67 | 32,36 | 31,43 | 32,07 | 0,06% | 240.663,00 |
| 27.12.2024 | 31,40 | 32,08 | 30,86 | 32,05 | 1,39% | 360.465,00 |
| 26.12.2024 | 32,12 | 32,38 | 31,39 | 31,61 | -2,14% | 478.238,00 |
| 24.12.2024 | 32,62 | 32,81 | 32,12 | 32,30 | -0,65% | 224.114,00 |
| 23.12.2024 | 34,08 | 34,47 | 32,26 | 32,51 | -4,24% | 486.116,00 |
| 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 |