42,270$
-0,94%
Echtzeit-Aktienkurs Cass Information Systems
Bid:
Ask:
Aktienkurse zur Cass Information Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,51 | 42,68 | 41,92 | 42,27 | -0,94% | 39.780,00 |
| 08.05.2025 | 41,72 | 42,79 | 41,70 | 42,67 | 2,35% | 59.446,00 |
| 07.05.2025 | 41,51 | 42,12 | 41,43 | 41,69 | 0,87% | 55.769,00 |
| 06.05.2025 | 41,25 | 41,73 | 41,04 | 41,33 | -0,24% | 44.193,00 |
| 05.05.2025 | 41,24 | 42,06 | 41,24 | 41,43 | -0,41% | 44.726,00 |
| 02.05.2025 | 41,46 | 41,81 | 41,12 | 41,60 | 0,73% | 87.367,00 |
| 01.05.2025 | 40,91 | 41,73 | 40,64 | 41,30 | 1,18% | 47.930,00 |
| 30.04.2025 | 40,87 | 41,32 | 40,16 | 40,82 | -0,90% | 125.538,00 |
| 29.04.2025 | 40,84 | 41,54 | 40,48 | 41,19 | 0,29% | 51.141,00 |
| 28.04.2025 | 40,68 | 41,07 | 40,41 | 41,07 | 1,23% | 123.602,00 |
| 25.04.2025 | 40,57 | 40,89 | 40,35 | 40,57 | -1,19% | 100.003,00 |
| 24.04.2025 | 40,84 | 41,40 | 40,56 | 41,06 | 1,01% | 47.226,00 |
| 23.04.2025 | 41,15 | 41,73 | 40,06 | 40,65 | 0,54% | 69.916,00 |
| 22.04.2025 | 39,91 | 40,97 | 39,64 | 40,43 | 2,51% | 79.703,00 |
| 21.04.2025 | 38,96 | 39,85 | 38,67 | 39,44 | -0,10% | 51.426,00 |
| 17.04.2025 | 39,91 | 40,32 | 38,30 | 39,48 | -0,50% | 37.392,00 |
| 16.04.2025 | 39,73 | 39,92 | 39,21 | 39,68 | -0,65% | 24.729,00 |
| 15.04.2025 | 39,37 | 40,00 | 39,37 | 39,94 | 0,99% | 25.020,00 |
| 14.04.2025 | 39,74 | 39,79 | 38,76 | 39,55 | 0,66% | 35.019,00 |
| 11.04.2025 | 38,89 | 39,47 | 38,23 | 39,29 | 0,20% | 21.790,00 |
| 10.04.2025 | 40,27 | 40,27 | 38,53 | 39,21 | -4,44% | 38.202,00 |
| 09.04.2025 | 38,94 | 41,86 | 38,31 | 41,03 | 4,38% | 73.988,00 |
| 08.04.2025 | 41,81 | 41,81 | 38,84 | 39,31 | -1,82% | 49.343,00 |
| 07.04.2025 | 39,58 | 42,01 | 39,04 | 40,04 | -2,13% | 54.274,00 |
| 04.04.2025 | 39,32 | 41,39 | 39,00 | 40,91 | 0,25% | 73.063,00 |
| 03.04.2025 | 41,66 | 41,68 | 40,38 | 40,81 | -6,05% | 47.744,00 |
| 02.04.2025 | 42,81 | 43,54 | 42,81 | 43,44 | 0,21% | 33.641,00 |
| 01.04.2025 | 43,02 | 43,62 | 42,67 | 43,35 | 0,23% | 33.886,00 |
| 31.03.2025 | 42,16 | 43,37 | 42,16 | 43,25 | 1,81% | 71.686,00 |
| 28.03.2025 | 43,58 | 43,58 | 42,31 | 42,48 | -2,50% | 41.837,00 |
| 27.03.2025 | 43,27 | 43,69 | 42,87 | 43,57 | 1,02% | 22.391,00 |
| 26.03.2025 | 42,95 | 43,27 | 42,89 | 43,13 | 0,77% | 19.308,00 |
| 25.03.2025 | 42,84 | 43,04 | 42,72 | 42,80 | -0,56% | 24.102,00 |
| 24.03.2025 | 43,35 | 43,54 | 43,03 | 43,04 | 0,37% | 25.584,00 |
| 21.03.2025 | 43,26 | 43,30 | 42,66 | 42,88 | -1,88% | 104.926,00 |
| 20.03.2025 | 43,84 | 44,16 | 43,34 | 43,70 | -0,64% | 24.261,00 |
| 19.03.2025 | 43,48 | 44,12 | 42,67 | 43,98 | 1,29% | 25.297,00 |
| 18.03.2025 | 43,30 | 43,44 | 43,01 | 43,42 | 0,18% | 26.818,00 |
| 17.03.2025 | 43,02 | 43,41 | 42,67 | 43,34 | 0,42% | 24.083,00 |
| 14.03.2025 | 43,07 | 43,81 | 42,71 | 43,16 | 1,12% | 22.684,00 |
| 13.03.2025 | 42,83 | 43,26 | 42,09 | 42,68 | -0,02% | 39.378,00 |
| 12.03.2025 | 42,66 | 42,84 | 42,14 | 42,69 | 0,71% | 30.781,00 |
| 11.03.2025 | 43,14 | 43,14 | 42,30 | 42,39 | -1,28% | 40.797,00 |
| 10.03.2025 | 43,35 | 43,51 | 42,40 | 42,94 | -1,11% | 40.438,00 |
| 07.03.2025 | 43,13 | 43,66 | 42,11 | 43,42 | 0,09% | 39.366,00 |
| 06.03.2025 | 42,61 | 43,43 | 41,86 | 43,38 | 1,26% | 41.192,00 |
| 05.03.2025 | 42,99 | 43,45 | 42,65 | 42,84 | -0,14% | 52.808,00 |
| 04.03.2025 | 43,90 | 43,90 | 42,58 | 42,90 | -3,53% | 44.571,00 |
| 03.03.2025 | 44,01 | 44,79 | 43,77 | 44,47 | 1,66% | 44.860,00 |
| 28.02.2025 | 43,50 | 43,82 | 43,30 | 43,75 | 0,24% | 34.316,00 |
| 27.02.2025 | 43,39 | 43,88 | 43,35 | 43,64 | 0,18% | 43.532,00 |
| 26.02.2025 | 43,50 | 43,66 | 43,35 | 43,56 | -0,23% | 33.590,00 |
| 25.02.2025 | 43,42 | 44,44 | 43,25 | 43,66 | 1,04% | 42.317,00 |
| 24.02.2025 | 43,37 | 43,68 | 43,00 | 43,21 | 0,07% | 42.345,00 |
| 21.02.2025 | 44,79 | 44,89 | 42,95 | 43,18 | -2,62% | 75.372,00 |
| 20.02.2025 | 44,56 | 44,90 | 43,80 | 44,34 | -1,18% | 38.018,00 |
| 19.02.2025 | 44,69 | 44,93 | 44,43 | 44,87 | -0,47% | 32.074,00 |
| 18.02.2025 | 44,59 | 45,08 | 44,28 | 45,08 | 1,10% | 29.799,00 |
| 14.02.2025 | 45,23 | 45,45 | 44,13 | 44,59 | -0,78% | 42.656,00 |
| 13.02.2025 | 44,49 | 44,99 | 44,06 | 44,94 | 1,72% | 38.962,00 |
| 12.02.2025 | 44,05 | 44,43 | 43,19 | 44,18 | -0,99% | 65.821,00 |
| 11.02.2025 | 43,07 | 44,66 | 42,97 | 44,62 | 2,95% | 40.402,00 |
| 10.02.2025 | 43,08 | 43,60 | 42,85 | 43,34 | 0,67% | 59.181,00 |
| 07.02.2025 | 42,97 | 43,26 | 42,30 | 43,05 | -0,16% | 44.781,00 |
| 06.02.2025 | 42,89 | 43,14 | 42,52 | 43,12 | 1,15% | 27.047,00 |
| 05.02.2025 | 42,52 | 43,35 | 42,41 | 42,63 | 0,26% | 52.501,00 |
| 04.02.2025 | 40,81 | 42,56 | 40,81 | 42,52 | 3,51% | 37.740,00 |
| 03.02.2025 | 40,45 | 41,20 | 40,31 | 41,08 | -0,27% | 55.724,00 |
| 31.01.2025 | 41,84 | 41,96 | 41,06 | 41,19 | -1,81% | 53.961,00 |
| 30.01.2025 | 42,01 | 42,39 | 41,66 | 41,95 | 0,91% | 33.802,00 |
| 29.01.2025 | 41,16 | 41,73 | 41,12 | 41,57 | 0,36% | 41.959,00 |
| 28.01.2025 | 41,52 | 41,69 | 41,04 | 41,42 | -0,67% | 42.102,00 |
| 27.01.2025 | 41,20 | 42,03 | 41,20 | 41,70 | 1,46% | 51.179,00 |
| 24.01.2025 | 41,09 | 41,41 | 40,79 | 41,10 | -0,87% | 26.873,00 |
| 23.01.2025 | 40,74 | 42,56 | 40,74 | 41,46 | 2,67% | 71.258,00 |
| 22.01.2025 | 40,19 | 40,65 | 39,96 | 40,38 | -0,22% | 58.725,00 |
| 21.01.2025 | 40,35 | 40,93 | 39,92 | 40,47 | 1,10% | 34.175,00 |
| 17.01.2025 | 40,48 | 41,12 | 39,92 | 40,03 | -0,57% | 44.493,00 |
| 16.01.2025 | 40,47 | 40,74 | 39,70 | 40,26 | -0,52% | 47.313,00 |
| 15.01.2025 | 40,37 | 40,53 | 39,96 | 40,47 | 2,56% | 35.950,00 |
| 14.01.2025 | 39,07 | 39,72 | 39,07 | 39,46 | 1,44% | 30.661,00 |
| 13.01.2025 | 38,34 | 39,11 | 38,01 | 38,90 | 0,08% | 51.557,00 |
| 10.01.2025 | 41,05 | 41,05 | 38,71 | 38,87 | -6,31% | 49.739,00 |
| 08.01.2025 | 41,13 | 41,71 | 40,95 | 41,49 | 0,51% | 57.165,00 |
| 07.01.2025 | 40,36 | 41,42 | 40,36 | 41,28 | 2,33% | 94.874,00 |
| 06.01.2025 | 39,77 | 40,34 | 39,27 | 40,34 | 1,64% | 74.074,00 |
| 03.01.2025 | 40,31 | 40,48 | 38,84 | 39,69 | -1,05% | 48.824,00 |
| 02.01.2025 | 41,28 | 41,40 | 39,88 | 40,11 | -1,96% | 32.603,00 |
| 31.12.2024 | 40,97 | 41,15 | 40,66 | 40,91 | 0,69% | 24.164,00 |
| 30.12.2024 | 40,84 | 40,94 | 40,27 | 40,63 | -0,97% | 40.164,00 |
| 27.12.2024 | 41,40 | 41,88 | 40,69 | 41,03 | -1,63% | 22.392,00 |
| 26.12.2024 | 41,49 | 41,81 | 40,98 | 41,71 | -0,05% | 20.476,00 |
| 24.12.2024 | 41,37 | 41,74 | 41,09 | 41,73 | 0,65% | 18.215,00 |
| 23.12.2024 | 41,86 | 42,26 | 41,24 | 41,46 | -1,33% | 36.855,00 |
| 20.12.2024 | 41,80 | 43,48 | 41,73 | 42,02 | -0,57% | 118.826,00 |
| 19.12.2024 | 42,62 | 44,21 | 41,82 | 42,26 | 0,62% | 63.340,00 |
| 18.12.2024 | 44,18 | 44,22 | 41,58 | 42,00 | -4,31% | 75.185,00 |
| 17.12.2024 | 43,74 | 44,11 | 43,66 | 43,89 | 0,25% | 40.433,00 |
| 16.12.2024 | 43,77 | 44,21 | 43,17 | 43,78 | -0,14% | 29.999,00 |
| 13.12.2024 | 44,01 | 44,22 | 43,55 | 43,84 | -0,54% | 46.277,00 |