2,400$
-3,23%
Echtzeit-Aktienkurs CATO Corp
Bid:
Ask:
Aktienkurse zur CATO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,57 | 2,58 | 2,35 | 2,40 | -3,23% | 14.676,00 |
| 24.04.2025 | 2,32 | 2,50 | 2,32 | 2,48 | 3,33% | 12.491,00 |
| 23.04.2025 | 2,40 | 2,47 | 2,29 | 2,40 | 1,27% | 50.109,00 |
| 22.04.2025 | 2,33 | 2,42 | 2,32 | 2,37 | 2,60% | 15.075,00 |
| 21.04.2025 | 2,48 | 2,48 | 2,31 | 2,31 | -5,71% | 25.607,00 |
| 17.04.2025 | 2,30 | 2,45 | 2,27 | 2,45 | 6,06% | 22.222,00 |
| 16.04.2025 | 2,33 | 2,38 | 2,28 | 2,31 | -0,43% | 21.925,00 |
| 15.04.2025 | 2,34 | 2,38 | 2,19 | 2,32 | 2,20% | 35.575,00 |
| 14.04.2025 | 2,48 | 2,50 | 2,25 | 2,27 | -6,58% | 57.345,00 |
| 11.04.2025 | 2,53 | 2,65 | 2,41 | 2,43 | -5,08% | 37.225,00 |
| 10.04.2025 | 2,81 | 2,81 | 2,52 | 2,56 | -6,91% | 21.228,00 |
| 09.04.2025 | 2,63 | 2,88 | 2,54 | 2,75 | 7,42% | 29.588,00 |
| 08.04.2025 | 2,88 | 2,88 | 2,53 | 2,56 | -9,22% | 55.268,00 |
| 07.04.2025 | 2,84 | 2,97 | 2,71 | 2,82 | 0,00% | 36.157,00 |
| 04.04.2025 | 2,84 | 2,91 | 2,74 | 2,82 | -4,41% | 50.753,00 |
| 03.04.2025 | 3,35 | 3,35 | 2,87 | 2,95 | -9,51% | 36.236,00 |
| 02.04.2025 | 3,43 | 3,43 | 3,20 | 3,26 | 0,62% | 18.217,00 |
| 01.04.2025 | 3,21 | 3,40 | 3,20 | 3,24 | -2,70% | 35.458,00 |
| 31.03.2025 | 3,78 | 3,78 | 3,24 | 3,33 | -12,37% | 73.891,00 |
| 28.03.2025 | 3,90 | 3,94 | 3,70 | 3,80 | -2,56% | 54.925,00 |
| 27.03.2025 | 3,44 | 4,00 | 3,33 | 3,90 | 13,37% | 241.588,00 |
| 26.03.2025 | 3,26 | 3,72 | 2,87 | 3,44 | 5,52% | 271.185,00 |
| 25.03.2025 | 3,49 | 3,60 | 3,25 | 3,26 | -7,39% | 56.033,00 |
| 24.03.2025 | 3,39 | 3,82 | 3,20 | 3,52 | 0,57% | 161.036,00 |
| 21.03.2025 | 3,12 | 3,70 | 3,12 | 3,50 | 7,36% | 291.137,00 |
| 20.03.2025 | 2,96 | 3,33 | 2,88 | 3,26 | 7,24% | 123.356,00 |
| 19.03.2025 | 3,17 | 3,17 | 2,97 | 3,04 | 0,00% | 36.491,00 |
| 18.03.2025 | 3,02 | 3,24 | 2,83 | 3,04 | 3,40% | 207.818,00 |
| 17.03.2025 | 3,00 | 3,06 | 2,93 | 2,94 | -2,00% | 68.157,00 |
| 14.03.2025 | 2,92 | 3,08 | 2,91 | 3,00 | 3,81% | 37.544,00 |
| 13.03.2025 | 2,81 | 2,94 | 2,81 | 2,89 | -1,37% | 29.108,00 |
| 12.03.2025 | 2,82 | 2,93 | 2,81 | 2,93 | 6,16% | 66.205,00 |
| 11.03.2025 | 2,65 | 2,78 | 2,64 | 2,76 | 3,76% | 88.905,00 |
| 10.03.2025 | 2,75 | 2,80 | 2,66 | 2,66 | -2,92% | 97.685,00 |
| 07.03.2025 | 2,92 | 2,96 | 2,74 | 2,74 | -3,86% | 86.161,00 |
| 06.03.2025 | 2,85 | 2,95 | 2,83 | 2,85 | 1,79% | 49.638,00 |
| 05.03.2025 | 2,90 | 2,95 | 2,75 | 2,80 | -0,71% | 66.367,00 |
| 04.03.2025 | 3,02 | 3,10 | 2,82 | 2,82 | -4,08% | 65.830,00 |
| 03.03.2025 | 3,18 | 3,18 | 2,94 | 2,94 | -4,23% | 59.618,00 |
| 28.02.2025 | 3,20 | 3,24 | 3,06 | 3,07 | -3,15% | 67.169,00 |
| 27.02.2025 | 3,20 | 3,35 | 3,15 | 3,17 | -1,25% | 37.889,00 |
| 26.02.2025 | 3,24 | 3,27 | 3,15 | 3,21 | 1,58% | 39.809,00 |
| 25.02.2025 | 3,13 | 3,26 | 3,12 | 3,16 | 1,61% | 70.515,00 |
| 24.02.2025 | 3,31 | 3,31 | 3,11 | 3,11 | -4,89% | 56.607,00 |
| 21.02.2025 | 3,37 | 3,37 | 3,25 | 3,27 | -2,39% | 40.456,00 |
| 20.02.2025 | 3,45 | 3,45 | 3,31 | 3,35 | -2,05% | 24.557,00 |
| 19.02.2025 | 3,36 | 3,54 | 3,36 | 3,42 | -0,87% | 27.482,00 |
| 18.02.2025 | 3,47 | 3,59 | 3,29 | 3,45 | -0,29% | 202.504,00 |
| 14.02.2025 | 3,57 | 3,63 | 3,41 | 3,46 | -1,70% | 25.508,00 |
| 13.02.2025 | 3,45 | 3,57 | 3,44 | 3,52 | 0,57% | 24.757,00 |
| 12.02.2025 | 3,55 | 3,64 | 3,50 | 3,50 | -3,31% | 17.249,00 |
| 11.02.2025 | 3,40 | 3,68 | 3,40 | 3,62 | 7,42% | 39.843,00 |
| 10.02.2025 | 3,39 | 3,44 | 3,34 | 3,37 | -1,17% | 42.266,00 |
| 07.02.2025 | 3,36 | 3,65 | 3,36 | 3,41 | 1,49% | 120.229,00 |
| 06.02.2025 | 3,42 | 3,50 | 3,35 | 3,36 | -0,59% | 24.307,00 |
| 05.02.2025 | 3,31 | 3,41 | 3,31 | 3,38 | 3,05% | 27.426,00 |
| 04.02.2025 | 3,36 | 3,47 | 3,28 | 3,28 | -3,24% | 34.537,00 |
| 03.02.2025 | 3,30 | 3,52 | 3,17 | 3,39 | 1,19% | 70.346,00 |
| 31.01.2025 | 3,50 | 3,52 | 3,35 | 3,35 | -4,83% | 44.896,00 |
| 30.01.2025 | 3,57 | 3,61 | 3,45 | 3,52 | -1,95% | 40.354,00 |
| 29.01.2025 | 3,60 | 3,65 | 3,53 | 3,59 | 0,84% | 19.084,00 |
| 28.01.2025 | 3,55 | 3,65 | 3,46 | 3,56 | 0,28% | 24.630,00 |
| 27.01.2025 | 3,63 | 3,68 | 3,55 | 3,55 | -1,39% | 38.054,00 |
| 24.01.2025 | 3,69 | 3,72 | 3,58 | 3,60 | -4,26% | 25.461,00 |
| 23.01.2025 | 3,70 | 3,76 | 3,58 | 3,76 | 1,90% | 29.580,00 |
| 22.01.2025 | 3,79 | 3,79 | 3,64 | 3,69 | -1,86% | 14.765,00 |
| 21.01.2025 | 3,85 | 3,92 | 3,76 | 3,76 | -0,53% | 118.274,00 |
| 17.01.2025 | 3,80 | 3,93 | 3,71 | 3,78 | 1,07% | 30.075,00 |
| 16.01.2025 | 3,57 | 3,75 | 3,52 | 3,74 | 5,65% | 30.109,00 |
| 15.01.2025 | 3,50 | 3,57 | 3,45 | 3,54 | 2,31% | 23.827,00 |
| 14.01.2025 | 3,52 | 3,61 | 3,36 | 3,46 | -2,54% | 143.788,00 |
| 13.01.2025 | 3,48 | 3,59 | 3,40 | 3,55 | 1,72% | 51.329,00 |
| 10.01.2025 | 3,54 | 3,65 | 3,41 | 3,49 | -2,79% | 25.745,00 |
| 08.01.2025 | 3,67 | 3,82 | 3,50 | 3,59 | -3,23% | 304.385,00 |
| 07.01.2025 | 3,75 | 4,10 | 3,61 | 3,71 | -1,59% | 240.174,00 |
| 06.01.2025 | 3,89 | 3,97 | 3,72 | 3,77 | -1,57% | 106.818,00 |
| 03.01.2025 | 3,80 | 3,87 | 3,68 | 3,83 | 1,59% | 43.479,00 |
| 02.01.2025 | 3,95 | 4,03 | 3,66 | 3,77 | -3,33% | 36.832,00 |
| 31.12.2024 | 3,85 | 4,10 | 3,81 | 3,90 | 3,17% | 219.213,00 |
| 30.12.2024 | 3,90 | 3,93 | 3,59 | 3,78 | -3,82% | 98.780,00 |
| 27.12.2024 | 3,90 | 4,27 | 3,77 | 3,93 | 0,26% | 498.162,00 |
| 26.12.2024 | 3,86 | 4,06 | 3,83 | 3,92 | 0,00% | 63.538,00 |
| 24.12.2024 | 3,76 | 3,92 | 3,70 | 3,92 | 3,16% | 18.370,00 |
| 23.12.2024 | 3,89 | 3,89 | 3,74 | 3,80 | -2,56% | 49.413,00 |
| 20.12.2024 | 3,77 | 3,98 | 3,72 | 3,90 | 2,63% | 91.212,00 |
| 19.12.2024 | 4,24 | 4,26 | 3,78 | 3,80 | -7,99% | 112.351,00 |
| 18.12.2024 | 3,80 | 4,30 | 3,74 | 4,13 | 8,40% | 556.340,00 |
| 17.12.2024 | 3,69 | 4,26 | 3,69 | 3,81 | 4,38% | 376.711,00 |
| 16.12.2024 | 3,39 | 3,80 | 3,29 | 3,65 | 8,96% | 756.666,00 |
| 13.12.2024 | 3,45 | 3,51 | 3,33 | 3,35 | -2,62% | 111.659,00 |
| 12.12.2024 | 3,49 | 3,53 | 3,40 | 3,44 | -0,58% | 86.204,00 |
| 11.12.2024 | 3,38 | 3,61 | 3,37 | 3,46 | 2,98% | 476.197,00 |
| 10.12.2024 | 3,36 | 3,46 | 3,25 | 3,36 | 0,90% | 85.218,00 |
| 09.12.2024 | 3,41 | 3,48 | 3,33 | 3,33 | -2,35% | 99.024,00 |
| 06.12.2024 | 3,06 | 3,42 | 3,05 | 3,41 | 11,80% | 254.446,00 |
| 05.12.2024 | 3,31 | 3,31 | 3,05 | 3,05 | -7,29% | 164.661,00 |
| 04.12.2024 | 3,28 | 3,41 | 3,19 | 3,29 | -0,60% | 262.082,00 |
| 03.12.2024 | 3,17 | 3,48 | 3,10 | 3,31 | 4,42% | 305.234,00 |
| 02.12.2024 | 3,22 | 3,40 | 3,15 | 3,17 | -0,63% | 353.033,00 |
| 29.11.2024 | 3,16 | 3,34 | 3,13 | 3,19 | 0,00% | 347.871,00 |