44,400$
1,63%
Echtzeit-Aktienkurs Cadre Holdings Inc
Bid:
Ask:
Aktienkurse zur Cadre Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 43,16 | 44,46 | 42,76 | 44,39 | 1,60% | 5,00 |
| 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 |