4,210$
Echtzeit-Aktienkurs CATO Corp
Bid:
Ask:
Aktienkurse zur CATO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 4,19 | 4,25 | 4,16 | 4,21 | 0,00% | 41.560,00 |
| 30.09.2025 | 4,24 | 4,27 | 4,20 | 4,21 | 0,24% | 18.989,00 |
| 29.09.2025 | 4,24 | 4,25 | 4,20 | 4,20 | -1,41% | 62.480,00 |
| 26.09.2025 | 4,25 | 4,27 | 4,21 | 4,26 | -0,23% | 47.426,00 |
| 25.09.2025 | 4,37 | 4,37 | 4,26 | 4,27 | -1,61% | 18.124,00 |
| 24.09.2025 | 4,44 | 4,44 | 4,27 | 4,34 | -0,91% | 52.255,00 |
| 23.09.2025 | 4,41 | 4,41 | 4,34 | 4,38 | -0,68% | 18.155,00 |
| 22.09.2025 | 4,34 | 4,43 | 4,30 | 4,41 | 0,68% | 38.048,00 |
| 19.09.2025 | 4,50 | 4,55 | 4,35 | 4,38 | -2,67% | 92.912,00 |
| 18.09.2025 | 4,73 | 4,73 | 4,41 | 4,50 | -3,02% | 78.988,00 |
| 17.09.2025 | 4,58 | 4,68 | 4,54 | 4,64 | 1,53% | 61.120,00 |
| 16.09.2025 | 4,59 | 4,72 | 4,57 | 4,57 | 0,22% | 22.182,00 |
| 15.09.2025 | 4,65 | 4,73 | 4,54 | 4,56 | -1,30% | 46.967,00 |
| 12.09.2025 | 4,56 | 4,72 | 4,48 | 4,62 | 1,32% | 59.208,00 |
| 11.09.2025 | 4,53 | 4,57 | 4,47 | 4,56 | 0,44% | 27.926,00 |
| 10.09.2025 | 4,35 | 4,60 | 4,31 | 4,54 | 2,95% | 52.377,00 |
| 09.09.2025 | 4,67 | 4,67 | 4,31 | 4,41 | -6,57% | 48.654,00 |
| 08.09.2025 | 4,48 | 4,92 | 4,46 | 4,72 | 6,79% | 172.915,00 |
| 05.09.2025 | 4,51 | 4,65 | 4,34 | 4,42 | -1,78% | 64.423,00 |
| 04.09.2025 | 4,30 | 4,50 | 4,21 | 4,50 | 6,64% | 85.459,00 |
| 03.09.2025 | 4,34 | 4,48 | 4,20 | 4,22 | -2,99% | 47.487,00 |
| 02.09.2025 | 4,13 | 4,55 | 4,13 | 4,35 | 5,84% | 185.608,00 |
| 29.08.2025 | 3,99 | 4,20 | 3,92 | 4,11 | 4,58% | 212.470,00 |
| 28.08.2025 | 3,95 | 3,97 | 3,87 | 3,93 | 0,77% | 74.330,00 |
| 27.08.2025 | 3,90 | 4,03 | 3,84 | 3,90 | -1,27% | 79.190,00 |
| 26.08.2025 | 4,05 | 4,06 | 3,94 | 3,95 | -2,71% | 60.544,00 |
| 25.08.2025 | 3,62 | 4,13 | 3,62 | 4,06 | 9,73% | 185.057,00 |
| 22.08.2025 | 3,75 | 3,79 | 3,50 | 3,70 | -2,89% | 389.206,00 |
| 21.08.2025 | 3,21 | 4,00 | 3,12 | 3,81 | 34,15% | 2.211.001,00 |
| 20.08.2025 | 2,85 | 2,85 | 2,80 | 2,84 | 1,07% | 8.948,00 |
| 19.08.2025 | 2,82 | 2,89 | 2,80 | 2,81 | -0,35% | 25.307,00 |
| 18.08.2025 | 2,86 | 2,90 | 2,81 | 2,82 | 0,00% | 11.029,00 |
| 15.08.2025 | 2,86 | 2,90 | 2,81 | 2,82 | -0,70% | 12.071,00 |
| 14.08.2025 | 2,86 | 2,95 | 2,77 | 2,84 | -0,70% | 13.309,00 |
| 13.08.2025 | 2,92 | 2,92 | 2,82 | 2,86 | -1,04% | 29.921,00 |
| 12.08.2025 | 2,88 | 2,93 | 2,80 | 2,89 | 3,58% | 14.184,00 |
| 11.08.2025 | 2,89 | 2,90 | 2,73 | 2,79 | -2,11% | 23.312,00 |
| 08.08.2025 | 2,97 | 2,97 | 2,76 | 2,85 | -0,70% | 16.501,00 |
| 07.08.2025 | 2,92 | 2,93 | 2,82 | 2,87 | 1,77% | 18.037,00 |
| 06.08.2025 | 2,91 | 2,98 | 2,79 | 2,82 | -3,09% | 42.664,00 |
| 05.08.2025 | 2,74 | 2,96 | 2,73 | 2,91 | 6,20% | 47.201,00 |
| 04.08.2025 | 2,89 | 2,91 | 2,73 | 2,74 | -1,79% | 23.962,00 |
| 01.08.2025 | 2,83 | 2,87 | 2,72 | 2,79 | -1,06% | 30.517,00 |
| 31.07.2025 | 3,08 | 3,08 | 2,78 | 2,82 | -5,37% | 94.513,00 |
| 30.07.2025 | 2,96 | 3,19 | 2,89 | 2,98 | 3,11% | 138.518,00 |
| 29.07.2025 | 2,96 | 3,24 | 2,82 | 2,89 | -3,34% | 114.592,00 |
| 28.07.2025 | 3,01 | 3,13 | 2,95 | 2,99 | -1,64% | 26.893,00 |
| 25.07.2025 | 3,17 | 3,17 | 3,00 | 3,04 | -4,10% | 9.515,00 |
| 24.07.2025 | 3,12 | 3,20 | 3,12 | 3,17 | -0,94% | 21.600,00 |
| 23.07.2025 | 3,10 | 3,20 | 3,01 | 3,20 | 5,26% | 24.575,00 |
| 22.07.2025 | 2,91 | 3,15 | 2,88 | 3,04 | 5,19% | 35.075,00 |
| 21.07.2025 | 2,90 | 2,91 | 2,85 | 2,89 | 2,48% | 30.394,00 |
| 18.07.2025 | 2,84 | 2,86 | 2,76 | 2,82 | 0,36% | 23.804,00 |
| 17.07.2025 | 3,01 | 3,07 | 2,81 | 2,81 | -4,10% | 25.534,00 |
| 16.07.2025 | 3,01 | 3,01 | 2,79 | 2,93 | 0,34% | 13.268,00 |
| 15.07.2025 | 2,84 | 2,95 | 2,81 | 2,92 | 2,10% | 30.470,00 |
| 14.07.2025 | 3,18 | 3,21 | 2,81 | 2,86 | -8,33% | 74.650,00 |
| 11.07.2025 | 3,05 | 3,16 | 3,00 | 3,12 | 2,63% | 19.840,00 |
| 10.07.2025 | 3,00 | 3,07 | 2,94 | 3,04 | 1,00% | 33.561,00 |
| 09.07.2025 | 2,91 | 3,03 | 2,84 | 3,01 | 3,79% | 26.133,00 |
| 08.07.2025 | 2,95 | 3,03 | 2,88 | 2,90 | -1,69% | 35.284,00 |
| 07.07.2025 | 3,02 | 3,02 | 2,83 | 2,95 | -0,34% | 29.114,00 |
| 03.07.2025 | 2,87 | 3,05 | 2,85 | 2,96 | 3,14% | 43.026,00 |
| 02.07.2025 | 2,90 | 2,90 | 2,78 | 2,87 | 1,06% | 45.468,00 |
| 01.07.2025 | 2,85 | 2,89 | 2,73 | 2,84 | 1,07% | 47.466,00 |
| 30.06.2025 | 2,76 | 2,83 | 2,75 | 2,81 | 1,81% | 21.835,00 |
| 27.06.2025 | 2,82 | 2,83 | 2,71 | 2,76 | -0,36% | 20.209,00 |
| 26.06.2025 | 2,83 | 2,83 | 2,72 | 2,77 | -2,12% | 18.744,00 |
| 25.06.2025 | 2,89 | 2,89 | 2,78 | 2,83 | -1,39% | 22.859,00 |
| 24.06.2025 | 2,93 | 2,93 | 2,74 | 2,87 | 1,41% | 23.024,00 |
| 23.06.2025 | 2,77 | 2,94 | 2,65 | 2,83 | 2,17% | 76.050,00 |
| 20.06.2025 | 2,90 | 2,99 | 2,75 | 2,77 | -3,48% | 79.101,00 |
| 18.06.2025 | 2,96 | 2,98 | 2,83 | 2,87 | -3,04% | 17.704,00 |
| 17.06.2025 | 2,99 | 3,03 | 2,84 | 2,96 | -1,33% | 21.771,00 |
| 16.06.2025 | 3,04 | 3,16 | 2,98 | 3,00 | -0,33% | 18.043,00 |
| 13.06.2025 | 3,18 | 3,35 | 2,93 | 3,01 | -10,15% | 26.692,00 |
| 12.06.2025 | 3,19 | 3,38 | 3,19 | 3,35 | 3,40% | 41.035,00 |
| 11.06.2025 | 3,11 | 3,43 | 2,92 | 3,24 | 6,23% | 97.864,00 |
| 10.06.2025 | 2,62 | 3,24 | 2,57 | 3,05 | 17,76% | 162.078,00 |
| 09.06.2025 | 2,57 | 2,69 | 2,57 | 2,59 | 1,17% | 54.664,00 |
| 06.06.2025 | 2,67 | 2,67 | 2,52 | 2,56 | -2,66% | 37.266,00 |
| 05.06.2025 | 2,60 | 2,67 | 2,60 | 2,63 | -0,38% | 16.533,00 |
| 04.06.2025 | 2,60 | 2,68 | 2,56 | 2,64 | 1,93% | 16.426,00 |
| 03.06.2025 | 2,65 | 2,65 | 2,52 | 2,59 | 0,00% | 15.371,00 |
| 02.06.2025 | 2,56 | 2,65 | 2,52 | 2,59 | 1,17% | 18.576,00 |
| 30.05.2025 | 2,63 | 2,71 | 2,55 | 2,56 | -2,66% | 24.592,00 |
| 29.05.2025 | 2,60 | 2,67 | 2,52 | 2,63 | 3,14% | 42.248,00 |
| 28.05.2025 | 2,72 | 2,74 | 2,50 | 2,55 | -5,90% | 79.886,00 |
| 27.05.2025 | 2,91 | 2,93 | 2,71 | 2,71 | -6,23% | 13.847,00 |
| 23.05.2025 | 2,90 | 2,93 | 2,78 | 2,89 | 1,76% | 51.304,00 |
| 22.05.2025 | 2,66 | 2,89 | 2,41 | 2,84 | 16,87% | 58.150,00 |
| 21.05.2025 | 2,59 | 2,59 | 2,41 | 2,43 | -7,60% | 28.944,00 |
| 20.05.2025 | 2,69 | 2,74 | 2,63 | 2,63 | -2,95% | 17.317,00 |
| 19.05.2025 | 2,75 | 2,89 | 2,67 | 2,71 | -3,56% | 16.839,00 |
| 16.05.2025 | 2,74 | 2,87 | 2,74 | 2,81 | 1,81% | 19.299,00 |
| 15.05.2025 | 2,58 | 2,80 | 2,58 | 2,76 | 6,98% | 20.725,00 |
| 14.05.2025 | 2,67 | 2,74 | 2,58 | 2,58 | -3,37% | 12.885,00 |
| 13.05.2025 | 2,72 | 2,73 | 2,63 | 2,67 | 0,75% | 80.663,00 |
| 12.05.2025 | 2,81 | 2,81 | 2,63 | 2,65 | 3,92% | 22.920,00 |
| 09.05.2025 | 2,57 | 2,61 | 2,52 | 2,55 | -0,39% | 16.076,00 |