31,890$
0,50%
Echtzeit-Aktienkurs Cadre Holdings Inc
Bid:
Ask:
Aktienkurse zur Cadre Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 32,01 | 32,01 | 31,58 | 31,91 | 0,57% | 164.600,00 |
| 01.07.2025 | 31,73 | 32,36 | 31,59 | 31,73 | -0,38% | 205.719,00 |
| 30.06.2025 | 32,12 | 32,22 | 31,70 | 31,85 | -0,56% | 219.298,00 |
| 27.06.2025 | 32,44 | 32,51 | 31,76 | 32,03 | -0,74% | 561.456,00 |
| 26.06.2025 | 31,38 | 32,31 | 31,38 | 32,27 | 2,09% | 319.654,00 |
| 25.06.2025 | 32,72 | 32,91 | 31,55 | 31,61 | -4,12% | 248.847,00 |
| 24.06.2025 | 32,82 | 32,98 | 32,27 | 32,97 | 0,55% | 225.889,00 |
| 23.06.2025 | 33,03 | 33,03 | 32,04 | 32,79 | -0,24% | 260.855,00 |
| 20.06.2025 | 34,05 | 34,05 | 32,68 | 32,87 | -2,55% | 579.876,00 |
| 18.06.2025 | 34,26 | 34,35 | 33,69 | 33,73 | -1,35% | 408.474,00 |
| 17.06.2025 | 33,92 | 34,62 | 33,90 | 34,19 | -0,73% | 243.203,00 |
| 16.06.2025 | 34,62 | 34,85 | 34,22 | 34,44 | 0,12% | 237.405,00 |
| 13.06.2025 | 35,07 | 35,85 | 33,85 | 34,40 | -4,84% | 569.642,00 |
| 12.06.2025 | 35,70 | 36,41 | 35,62 | 36,15 | 0,33% | 261.780,00 |
| 11.06.2025 | 35,66 | 36,43 | 34,33 | 36,03 | 2,91% | 447.992,00 |
| 10.06.2025 | 35,36 | 35,36 | 34,81 | 35,01 | -0,09% | 281.004,00 |
| 09.06.2025 | 35,00 | 35,30 | 34,66 | 35,04 | 1,59% | 262.564,00 |
| 06.06.2025 | 34,46 | 34,93 | 34,27 | 34,49 | 1,56% | 149.329,00 |
| 05.06.2025 | 34,16 | 34,41 | 33,51 | 33,96 | -0,35% | 198.099,00 |
| 04.06.2025 | 33,59 | 34,15 | 33,51 | 34,08 | 1,46% | 278.697,00 |
| 03.06.2025 | 33,50 | 33,88 | 33,08 | 33,59 | 1,79% | 505.805,00 |
| 02.06.2025 | 32,95 | 33,00 | 32,34 | 33,00 | 0,70% | 285.457,00 |
| 30.05.2025 | 32,51 | 32,87 | 32,17 | 32,77 | -0,09% | 416.571,00 |
| 29.05.2025 | 32,81 | 33,03 | 32,63 | 32,80 | 0,52% | 207.134,00 |
| 28.05.2025 | 33,42 | 33,89 | 32,47 | 32,63 | -2,22% | 243.791,00 |
| 27.05.2025 | 32,86 | 33,42 | 32,77 | 33,37 | 2,08% | 304.167,00 |
| 23.05.2025 | 32,90 | 33,19 | 32,48 | 32,69 | -1,33% | 298.541,00 |
| 22.05.2025 | 33,30 | 33,67 | 33,11 | 33,13 | -0,93% | 247.760,00 |
| 21.05.2025 | 34,81 | 34,86 | 33,41 | 33,44 | -4,27% | 205.663,00 |
| 20.05.2025 | 35,32 | 35,40 | 34,52 | 34,93 | -1,44% | 326.574,00 |
| 19.05.2025 | 35,00 | 35,61 | 35,00 | 35,44 | 0,43% | 283.475,00 |
| 16.05.2025 | 35,24 | 35,48 | 34,69 | 35,29 | 0,20% | 345.137,00 |
| 15.05.2025 | 35,32 | 35,50 | 34,72 | 35,22 | 0,63% | 196.410,00 |
| 14.05.2025 | 35,63 | 35,91 | 34,80 | 35,00 | -2,80% | 234.428,00 |
| 13.05.2025 | 35,82 | 36,68 | 35,76 | 36,01 | 0,67% | 302.157,00 |
| 12.05.2025 | 36,20 | 36,56 | 35,20 | 35,77 | 1,10% | 321.884,00 |
| 09.05.2025 | 36,53 | 36,93 | 35,27 | 35,38 | -3,02% | 384.957,00 |
| 08.05.2025 | 35,57 | 37,22 | 35,56 | 36,48 | 2,99% | 559.562,00 |
| 07.05.2025 | 32,54 | 36,35 | 30,69 | 35,42 | 19,62% | 972.818,00 |
| 06.05.2025 | 29,57 | 30,42 | 28,95 | 29,61 | -0,57% | 444.119,00 |
| 05.05.2025 | 29,56 | 30,40 | 29,31 | 29,78 | 0,13% | 279.234,00 |
| 02.05.2025 | 29,91 | 30,29 | 29,38 | 29,74 | 0,24% | 339.834,00 |
| 01.05.2025 | 29,47 | 30,16 | 29,00 | 29,67 | 1,78% | 465.932,00 |
| 30.04.2025 | 29,19 | 29,39 | 28,79 | 29,15 | -0,58% | 341.656,00 |
| 29.04.2025 | 29,32 | 29,77 | 28,82 | 29,32 | 0,03% | 473.141,00 |
| 28.04.2025 | 30,66 | 30,73 | 29,07 | 29,31 | -3,74% | 304.996,00 |
| 25.04.2025 | 30,00 | 31,04 | 30,00 | 30,45 | 1,23% | 340.597,00 |
| 24.04.2025 | 29,33 | 30,28 | 29,09 | 30,08 | 2,35% | 254.767,00 |
| 23.04.2025 | 29,98 | 30,67 | 29,37 | 29,39 | 0,07% | 215.024,00 |
| 22.04.2025 | 29,16 | 29,83 | 28,61 | 29,37 | 0,79% | 222.609,00 |
| 21.04.2025 | 30,53 | 31,39 | 29,07 | 29,14 | -5,20% | 397.390,00 |
| 17.04.2025 | 30,55 | 31,03 | 30,07 | 30,74 | 0,33% | 127.036,00 |
| 16.04.2025 | 30,92 | 31,11 | 30,17 | 30,64 | -1,23% | 216.909,00 |
| 15.04.2025 | 31,09 | 31,81 | 30,56 | 31,02 | -0,58% | 235.671,00 |
| 14.04.2025 | 30,81 | 31,54 | 30,06 | 31,20 | 1,40% | 292.921,00 |
| 11.04.2025 | 30,34 | 30,85 | 29,83 | 30,77 | 1,82% | 157.418,00 |
| 10.04.2025 | 30,05 | 30,53 | 29,44 | 30,22 | -0,95% | 207.454,00 |
| 09.04.2025 | 28,43 | 31,02 | 27,96 | 30,51 | 7,32% | 256.094,00 |
| 08.04.2025 | 29,19 | 29,19 | 28,04 | 28,43 | 0,42% | 329.104,00 |
| 07.04.2025 | 27,52 | 28,86 | 27,07 | 28,31 | 0,50% | 362.217,00 |
| 04.04.2025 | 27,96 | 28,80 | 27,51 | 28,17 | -1,95% | 316.511,00 |
| 03.04.2025 | 29,37 | 29,87 | 28,50 | 28,73 | -5,43% | 225.279,00 |
| 02.04.2025 | 28,98 | 30,56 | 28,98 | 30,38 | 3,72% | 196.651,00 |
| 01.04.2025 | 29,47 | 29,90 | 29,16 | 29,29 | -1,08% | 177.035,00 |
| 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 |