37,340$
2,30%
Echtzeit-Aktienkurs Cadre Holdings Inc
Bid:
Ask:
Aktienkurse zur Cadre Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 36,98 | 37,65 | 36,78 | 37,34 | 2,30% | 23.268,00 |
| 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 |
| 31.07.2024 | 36,61 | 37,49 | 36,56 | 36,70 | 0,94% | 165.375,00 |
| 30.07.2024 | 36,82 | 36,90 | 36,21 | 36,36 | -0,47% | 129.046,00 |
| 29.07.2024 | 37,07 | 37,28 | 36,33 | 36,53 | -0,98% | 117.592,00 |
| 26.07.2024 | 37,47 | 37,47 | 36,54 | 36,89 | 0,27% | 247.432,00 |
| 25.07.2024 | 37,47 | 37,89 | 36,37 | 36,79 | -1,39% | 327.857,00 |
| 24.07.2024 | 38,18 | 38,61 | 37,25 | 37,31 | -2,99% | 229.378,00 |
| 23.07.2024 | 37,95 | 38,91 | 37,49 | 38,46 | 1,34% | 272.010,00 |
| 22.07.2024 | 37,73 | 38,26 | 37,47 | 37,95 | 0,77% | 241.260,00 |
| 19.07.2024 | 37,71 | 37,80 | 37,35 | 37,66 | -0,13% | 113.407,00 |
| 18.07.2024 | 37,78 | 38,40 | 37,40 | 37,71 | -0,29% | 164.298,00 |
| 17.07.2024 | 38,17 | 38,49 | 37,38 | 37,82 | -1,94% | 219.983,00 |
| 16.07.2024 | 37,77 | 39,20 | 37,46 | 38,57 | 2,96% | 417.421,00 |
| 15.07.2024 | 37,18 | 38,16 | 37,18 | 37,46 | 1,77% | 261.882,00 |
| 12.07.2024 | 35,66 | 37,06 | 35,64 | 36,81 | 4,01% | 276.562,00 |
| 11.07.2024 | 35,45 | 36,35 | 35,25 | 35,39 | 1,00% | 212.332,00 |
| 10.07.2024 | 34,76 | 35,06 | 34,56 | 35,04 | 1,33% | 94.275,00 |
| 09.07.2024 | 34,69 | 35,00 | 34,22 | 34,58 | -0,23% | 115.639,00 |
| 08.07.2024 | 34,75 | 35,32 | 34,55 | 34,66 | 0,06% | 273.251,00 |
| 05.07.2024 | 34,04 | 34,65 | 33,67 | 34,64 | 1,76% | 146.709,00 |
| 03.07.2024 | 33,80 | 34,14 | 33,65 | 34,04 | 0,59% | 80.568,00 |
| 02.07.2024 | 33,06 | 34,06 | 33,00 | 33,84 | 2,36% | 193.811,00 |
| 01.07.2024 | 33,68 | 33,97 | 32,84 | 33,06 | -1,49% | 295.682,00 |
| 28.06.2024 | 33,14 | 33,57 | 32,85 | 33,56 | 1,91% | 1.847.303,00 |
| 27.06.2024 | 32,51 | 32,94 | 32,20 | 32,93 | 1,29% | 184.716,00 |
| 26.06.2024 | 31,25 | 32,55 | 31,25 | 32,51 | 3,40% | 196.877,00 |
| 25.06.2024 | 31,51 | 31,90 | 31,40 | 31,44 | -0,51% | 194.548,00 |
| 24.06.2024 | 31,34 | 32,12 | 31,34 | 31,60 | 1,06% | 156.984,00 |
| 21.06.2024 | 31,55 | 31,56 | 31,07 | 31,27 | -1,04% | 407.011,00 |
| 20.06.2024 | 32,34 | 32,55 | 31,43 | 31,60 | -2,35% | 128.156,00 |
| 18.06.2024 | 32,01 | 32,51 | 32,00 | 32,36 | 1,00% | 186.795,00 |
| 17.06.2024 | 32,83 | 32,89 | 31,94 | 32,04 | -2,32% | 258.320,00 |
| 14.06.2024 | 33,50 | 33,88 | 32,60 | 32,80 | -3,42% | 174.968,00 |
| 13.06.2024 | 34,10 | 34,14 | 33,24 | 33,96 | -0,26% | 137.711,00 |
| 12.06.2024 | 33,98 | 34,71 | 33,74 | 34,05 | 1,04% | 166.990,00 |
| 11.06.2024 | 32,57 | 33,81 | 32,25 | 33,70 | 3,03% | 275.290,00 |
| 10.06.2024 | 32,45 | 32,93 | 32,41 | 32,71 | 0,83% | 258.344,00 |
| 07.06.2024 | 32,17 | 32,62 | 31,92 | 32,44 | 0,62% | 205.938,00 |
| 06.06.2024 | 32,91 | 33,03 | 32,14 | 32,24 | -2,30% | 205.810,00 |
| 05.06.2024 | 31,98 | 33,23 | 31,98 | 33,00 | 4,13% | 286.261,00 |
| 04.06.2024 | 31,87 | 32,04 | 31,41 | 31,69 | -1,22% | 148.584,00 |
| 03.06.2024 | 32,64 | 32,83 | 31,81 | 32,08 | -2,31% | 148.165,00 |
| 31.05.2024 | 32,73 | 32,95 | 32,39 | 32,84 | 0,58% | 305.403,00 |
| 30.05.2024 | 32,76 | 33,12 | 32,48 | 32,65 | 0,15% | 124.195,00 |
| 29.05.2024 | 33,20 | 33,55 | 32,36 | 32,60 | -2,42% | 211.652,00 |
| 28.05.2024 | 33,31 | 33,92 | 33,04 | 33,41 | 0,66% | 285.074,00 |
| 24.05.2024 | 32,40 | 33,34 | 32,24 | 33,19 | 2,69% | 164.334,00 |
| 23.05.2024 | 32,00 | 32,70 | 31,94 | 32,32 | 1,32% | 182.200,00 |
| 22.05.2024 | 31,68 | 31,93 | 31,50 | 31,90 | 0,69% | 152.496,00 |
| 21.05.2024 | 31,21 | 31,70 | 31,16 | 31,68 | 1,70% | 155.160,00 |
| 20.05.2024 | 30,45 | 31,15 | 30,33 | 31,15 | 2,30% | 210.685,00 |
| 17.05.2024 | 30,10 | 30,50 | 30,00 | 30,45 | 1,84% | 185.729,00 |
| 16.05.2024 | 29,98 | 30,23 | 29,69 | 29,90 | 0,00% | 192.750,00 |
| 15.05.2024 | 30,68 | 30,83 | 29,68 | 29,90 | -1,77% | 242.902,00 |
| 14.05.2024 | 30,19 | 30,61 | 29,62 | 30,44 | 1,53% | 342.938,00 |
| 13.05.2024 | 31,31 | 31,42 | 29,79 | 29,98 | -4,25% | 387.176,00 |
| 10.05.2024 | 31,18 | 31,38 | 30,42 | 31,31 | 1,23% | 322.702,00 |
| 09.05.2024 | 30,28 | 31,08 | 30,18 | 30,93 | 1,88% | 344.269,00 |
| 08.05.2024 | 31,00 | 32,35 | 29,19 | 30,36 | -11,62% | 958.769,00 |
| 07.05.2024 | 34,60 | 34,70 | 34,15 | 34,35 | -0,69% | 204.655,00 |
| 06.05.2024 | 34,36 | 34,86 | 34,36 | 34,59 | 1,17% | 202.416,00 |
| 03.05.2024 | 34,18 | 34,46 | 33,59 | 34,19 | 1,03% | 174.897,00 |
| 02.05.2024 | 34,03 | 34,18 | 33,49 | 33,84 | 0,36% | 145.699,00 |
| 01.05.2024 | 33,47 | 34,15 | 33,06 | 33,72 | 1,11% | 157.130,00 |
| 30.04.2024 | 33,77 | 34,02 | 33,35 | 33,35 | -1,65% | 199.043,00 |
| 29.04.2024 | 33,27 | 33,97 | 32,92 | 33,91 | 2,39% | 228.898,00 |