44,940$
0,78%
Echtzeit-Aktienkurs Cass Information Systems
Bid:
Ask:
Aktienkurse zur Cass Information Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 44,47 | 44,98 | 44,35 | 44,94 | 0,78% | 37.833,00 |
| 03.12.2024 | 45,00 | 45,00 | 44,42 | 44,59 | -1,28% | 32.619,00 |
| 02.12.2024 | 44,97 | 45,63 | 44,79 | 45,17 | 0,67% | 32.174,00 |
| 29.11.2024 | 45,00 | 45,23 | 44,40 | 44,87 | 0,61% | 23.425,00 |
| 27.11.2024 | 45,00 | 45,17 | 44,44 | 44,60 | 0,13% | 25.026,00 |
| 26.11.2024 | 44,45 | 44,77 | 44,08 | 44,54 | -0,64% | 37.691,00 |
| 25.11.2024 | 45,37 | 45,73 | 44,76 | 44,83 | -0,30% | 49.454,00 |
| 22.11.2024 | 44,78 | 45,26 | 44,72 | 44,96 | 2,41% | 29.364,00 |
| 20.11.2024 | 44,27 | 44,61 | 43,75 | 43,90 | -0,88% | 28.367,00 |
| 19.11.2024 | 44,02 | 44,58 | 43,85 | 44,29 | -0,02% | 30.460,00 |
| 18.11.2024 | 44,42 | 44,62 | 44,09 | 44,30 | -0,45% | 28.838,00 |
| 15.11.2024 | 44,84 | 45,08 | 44,20 | 44,50 | -0,16% | 44.510,00 |
| 14.11.2024 | 44,54 | 44,84 | 44,00 | 44,57 | -0,65% | 41.938,00 |
| 13.11.2024 | 46,22 | 46,41 | 44,74 | 44,86 | -1,92% | 40.825,00 |
| 12.11.2024 | 46,09 | 47,00 | 45,61 | 45,74 | -1,32% | 55.446,00 |
| 11.11.2024 | 45,25 | 46,40 | 44,96 | 46,35 | 2,93% | 37.779,00 |
| 08.11.2024 | 45,02 | 45,05 | 44,57 | 45,03 | 0,22% | 30.303,00 |
| 07.11.2024 | 46,23 | 46,23 | 44,66 | 44,93 | -2,37% | 51.041,00 |
| 06.11.2024 | 46,00 | 47,14 | 45,55 | 46,02 | 6,40% | 178.734,00 |
| 05.11.2024 | 42,27 | 43,38 | 42,24 | 43,25 | 1,67% | 26.593,00 |
| 04.11.2024 | 42,21 | 43,18 | 42,21 | 42,54 | 0,05% | 40.489,00 |
| 01.11.2024 | 41,76 | 42,57 | 41,76 | 42,52 | 2,80% | 40.769,00 |
| 31.10.2024 | 42,13 | 42,35 | 41,09 | 41,36 | -3,05% | 49.536,00 |
| 30.10.2024 | 43,01 | 43,66 | 42,58 | 42,66 | -0,70% | 23.067,00 |
| 29.10.2024 | 42,84 | 43,17 | 42,73 | 42,96 | -0,39% | 27.457,00 |
| 28.10.2024 | 42,52 | 43,21 | 42,50 | 43,13 | 2,28% | 39.310,00 |
| 25.10.2024 | 42,29 | 42,39 | 41,81 | 42,17 | 0,57% | 38.989,00 |
| 24.10.2024 | 41,83 | 42,03 | 41,15 | 41,93 | 0,94% | 36.513,00 |
| 23.10.2024 | 41,25 | 41,58 | 40,99 | 41,54 | 0,61% | 32.514,00 |
| 22.10.2024 | 39,99 | 41,33 | 39,72 | 41,29 | 2,92% | 32.381,00 |
| 21.10.2024 | 40,38 | 40,64 | 39,92 | 40,12 | -0,42% | 40.603,00 |
| 18.10.2024 | 42,40 | 42,40 | 40,10 | 40,29 | -4,46% | 36.148,00 |
| 17.10.2024 | 42,60 | 42,66 | 41,78 | 42,17 | -1,86% | 43.053,00 |
| 16.10.2024 | 42,63 | 42,99 | 42,38 | 42,97 | 1,75% | 66.355,00 |
| 15.10.2024 | 41,90 | 42,67 | 41,81 | 42,23 | 0,84% | 32.566,00 |
| 14.10.2024 | 41,95 | 42,05 | 41,59 | 41,88 | -0,10% | 22.076,00 |
| 11.10.2024 | 40,69 | 42,15 | 40,69 | 41,92 | 3,33% | 42.807,00 |
| 10.10.2024 | 40,11 | 40,65 | 40,00 | 40,57 | -0,02% | 25.035,00 |
| 09.10.2024 | 40,01 | 41,04 | 39,79 | 40,58 | 0,74% | 30.262,00 |
| 08.10.2024 | 40,47 | 40,66 | 40,17 | 40,28 | 0,07% | 16.503,00 |
| 07.10.2024 | 40,32 | 40,48 | 40,12 | 40,25 | -0,59% | 16.634,00 |
| 04.10.2024 | 40,55 | 40,90 | 40,35 | 40,49 | 1,43% | 16.516,00 |
| 03.10.2024 | 40,22 | 40,51 | 39,90 | 39,92 | -0,82% | 27.225,00 |
| 02.10.2024 | 40,56 | 40,67 | 40,22 | 40,25 | -0,98% | 11.698,00 |
| 01.10.2024 | 40,83 | 40,85 | 40,15 | 40,65 | -2,00% | 15.368,00 |
| 30.09.2024 | 41,28 | 41,48 | 40,88 | 41,48 | 0,27% | 20.429,00 |
| 27.09.2024 | 41,61 | 41,95 | 41,11 | 41,37 | 0,44% | 22.706,00 |
| 26.09.2024 | 41,13 | 41,50 | 40,72 | 41,19 | 1,30% | 23.758,00 |
| 25.09.2024 | 41,02 | 41,02 | 40,65 | 40,66 | -1,95% | 31.828,00 |
| 24.09.2024 | 42,09 | 42,09 | 41,26 | 41,47 | -0,93% | 18.677,00 |
| 23.09.2024 | 42,17 | 42,57 | 41,63 | 41,86 | -0,83% | 25.143,00 |
| 20.09.2024 | 43,14 | 43,35 | 42,11 | 42,21 | -2,00% | 73.239,00 |
| 19.09.2024 | 43,01 | 43,11 | 42,37 | 43,07 | 2,40% | 22.420,00 |
| 18.09.2024 | 42,08 | 43,04 | 41,44 | 42,06 | 0,31% | 40.465,00 |
| 17.09.2024 | 41,89 | 42,84 | 41,82 | 41,93 | 0,79% | 39.301,00 |
| 16.09.2024 | 41,99 | 42,27 | 41,53 | 41,60 | -0,93% | 31.001,00 |
| 13.09.2024 | 41,37 | 42,15 | 40,91 | 41,99 | 2,72% | 29.148,00 |
| 12.09.2024 | 41,29 | 41,41 | 40,68 | 40,88 | -0,22% | 23.067,00 |
| 11.09.2024 | 40,64 | 40,97 | 40,03 | 40,97 | 0,52% | 16.073,00 |
| 10.09.2024 | 40,54 | 40,92 | 39,85 | 40,76 | 0,92% | 32.242,00 |
| 09.09.2024 | 40,26 | 40,73 | 40,13 | 40,39 | 0,40% | 34.751,00 |
| 06.09.2024 | 40,30 | 40,55 | 39,60 | 40,23 | -0,02% | 85.114,00 |
| 05.09.2024 | 42,05 | 42,05 | 40,23 | 40,24 | -4,01% | 76.086,00 |
| 04.09.2024 | 41,71 | 42,15 | 41,59 | 41,92 | 0,05% | 30.922,00 |
| 03.09.2024 | 42,58 | 43,00 | 41,58 | 41,90 | -3,55% | 25.974,00 |
| 30.08.2024 | 43,13 | 43,50 | 42,83 | 43,44 | 0,81% | 23.712,00 |
| 29.08.2024 | 42,92 | 43,71 | 42,53 | 43,09 | 1,39% | 36.425,00 |
| 28.08.2024 | 42,89 | 43,12 | 42,18 | 42,50 | -0,09% | 20.890,00 |
| 27.08.2024 | 42,69 | 42,95 | 42,35 | 42,54 | -1,41% | 21.379,00 |
| 26.08.2024 | 43,78 | 43,83 | 43,11 | 43,15 | -0,23% | 26.008,00 |
| 23.08.2024 | 41,90 | 43,72 | 41,84 | 43,25 | 3,73% | 34.239,00 |
| 22.08.2024 | 41,85 | 41,85 | 41,39 | 41,69 | -0,23% | 11.072,00 |
| 21.08.2024 | 42,23 | 42,23 | 41,35 | 41,79 | 0,00% | 16.028,00 |
| 20.08.2024 | 42,29 | 42,29 | 41,76 | 41,79 | -1,00% | 21.520,00 |
| 19.08.2024 | 42,08 | 42,22 | 41,63 | 42,21 | 0,86% | 21.477,00 |
| 16.08.2024 | 41,63 | 42,14 | 41,63 | 41,85 | 0,50% | 27.808,00 |
| 15.08.2024 | 41,29 | 42,17 | 41,23 | 41,64 | 3,09% | 46.085,00 |
| 14.08.2024 | 40,68 | 40,68 | 40,04 | 40,39 | -1,03% | 40.763,00 |
| 13.08.2024 | 40,65 | 40,94 | 40,17 | 40,81 | 1,54% | 58.789,00 |
| 12.08.2024 | 40,30 | 40,49 | 39,71 | 40,19 | -0,12% | 52.078,00 |
| 09.08.2024 | 39,62 | 40,26 | 39,24 | 40,24 | 1,64% | 48.404,00 |
| 08.08.2024 | 38,80 | 39,67 | 38,80 | 39,59 | 3,05% | 27.951,00 |
| 07.08.2024 | 39,43 | 39,71 | 38,34 | 38,42 | -1,56% | 32.253,00 |
| 06.08.2024 | 38,28 | 39,45 | 38,24 | 39,03 | 2,07% | 41.578,00 |
| 05.08.2024 | 39,01 | 39,46 | 37,99 | 38,24 | -6,30% | 59.829,00 |
| 02.08.2024 | 39,79 | 41,34 | 39,64 | 40,81 | -1,59% | 49.105,00 |
| 01.08.2024 | 42,71 | 42,93 | 41,10 | 41,47 | -3,22% | 68.977,00 |
| 31.07.2024 | 42,48 | 43,55 | 41,67 | 42,85 | 1,16% | 48.510,00 |
| 30.07.2024 | 42,16 | 42,38 | 41,41 | 42,36 | 1,34% | 57.018,00 |
| 29.07.2024 | 42,15 | 42,21 | 41,40 | 41,80 | -0,64% | 48.643,00 |
| 26.07.2024 | 41,60 | 42,07 | 40,93 | 42,07 | 2,74% | 31.609,00 |
| 25.07.2024 | 40,75 | 41,62 | 40,72 | 40,95 | 1,49% | 61.572,00 |
| 24.07.2024 | 40,75 | 41,26 | 40,33 | 40,35 | -1,22% | 56.221,00 |
| 23.07.2024 | 39,21 | 40,92 | 39,21 | 40,85 | 3,97% | 71.063,00 |
| 22.07.2024 | 39,59 | 39,85 | 38,42 | 39,29 | -1,03% | 92.027,00 |
| 19.07.2024 | 39,52 | 40,85 | 39,45 | 39,70 | 0,51% | 70.490,00 |
| 18.07.2024 | 41,12 | 44,37 | 38,95 | 39,50 | -14,24% | 105.046,00 |
| 17.07.2024 | 45,94 | 46,91 | 45,94 | 46,06 | -0,30% | 50.998,00 |
| 16.07.2024 | 44,60 | 46,32 | 44,60 | 46,20 | 4,79% | 45.112,00 |
| 15.07.2024 | 43,19 | 44,39 | 43,15 | 44,09 | 3,13% | 48.505,00 |