47,390$
-0,88%
Echtzeit-Aktienkurs Cathay General Bancorp
Bid:
Ask:
Aktienkurse zur Cathay General Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 48,11 | 48,27 | 46,97 | 47,39 | -0,88% | 641.878,00 |
| 12.03.2026 | 46,66 | 47,95 | 46,42 | 47,81 | 0,15% | 454.452,00 |
| 11.03.2026 | 47,41 | 48,13 | 46,95 | 47,74 | -0,21% | 416.524,00 |
| 10.03.2026 | 47,72 | 48,79 | 47,14 | 47,84 | 0,25% | 719.388,00 |
| 09.03.2026 | 46,27 | 48,12 | 45,75 | 47,72 | -1,57% | 843.784,00 |
| 06.03.2026 | 48,15 | 48,52 | 47,38 | 48,48 | -2,10% | 486.184,00 |
| 05.03.2026 | 49,68 | 49,80 | 48,88 | 49,52 | -1,20% | 321.788,00 |
| 04.03.2026 | 50,26 | 50,59 | 49,89 | 50,12 | -0,04% | 264.751,00 |
| 03.03.2026 | 48,98 | 50,32 | 48,54 | 50,14 | -0,12% | 308.072,00 |
| 02.03.2026 | 48,79 | 50,57 | 48,60 | 50,20 | 0,99% | 375.471,00 |
| 27.02.2026 | 51,33 | 51,50 | 49,28 | 49,71 | -5,17% | 529.281,00 |
| 26.02.2026 | 52,39 | 53,11 | 51,81 | 52,42 | -0,30% | 438.545,00 |
| 25.02.2026 | 51,61 | 52,73 | 51,37 | 52,58 | 2,86% | 332.904,00 |
| 24.02.2026 | 51,27 | 51,66 | 50,77 | 51,12 | -4,47% | 367.516,00 |
| 20.02.2026 | 53,29 | 53,72 | 52,72 | 53,51 | 0,56% | 385.580,00 |
| 19.02.2026 | 53,10 | 53,24 | 52,55 | 53,21 | -0,56% | 275.301,00 |
| 18.02.2026 | 53,70 | 54,61 | 53,28 | 53,51 | -0,54% | 457.402,00 |
| 17.02.2026 | 53,30 | 54,23 | 53,28 | 53,80 | 0,88% | 316.222,00 |
| 13.02.2026 | 52,79 | 53,42 | 52,17 | 53,33 | 1,00% | 336.983,00 |
| 12.02.2026 | 53,68 | 54,00 | 51,99 | 52,80 | -0,77% | 379.929,00 |
| 11.02.2026 | 54,42 | 54,80 | 52,95 | 53,21 | -1,81% | 459.975,00 |
| 10.02.2026 | 54,13 | 54,47 | 53,58 | 54,19 | -0,02% | 429.159,00 |
| 09.02.2026 | 53,91 | 54,48 | 53,67 | 54,20 | 0,18% | 342.275,00 |
| 06.02.2026 | 53,48 | 54,38 | 53,48 | 54,10 | 1,23% | 350.885,00 |
| 05.02.2026 | 53,60 | 54,10 | 52,81 | 53,44 | -0,33% | 396.980,00 |
| 04.02.2026 | 52,89 | 54,08 | 52,55 | 53,62 | 2,21% | 343.858,00 |
| 03.02.2026 | 52,40 | 53,80 | 51,62 | 52,46 | -0,21% | 486.366,00 |
| 02.02.2026 | 51,26 | 52,90 | 51,26 | 52,57 | 2,60% | 495.082,00 |
| 30.01.2026 | 50,65 | 51,36 | 50,48 | 51,24 | 1,09% | 489.280,00 |
| 29.01.2026 | 50,12 | 51,04 | 50,12 | 50,69 | 1,42% | 622.117,00 |
| 28.01.2026 | 50,56 | 50,80 | 49,78 | 49,98 | -0,97% | 388.455,00 |
| 27.01.2026 | 50,34 | 50,74 | 50,20 | 50,47 | 0,98% | 329.814,00 |
| 26.01.2026 | 50,20 | 50,34 | 49,09 | 49,98 | -4,49% | 540.306,00 |
| 22.01.2026 | 52,54 | 53,38 | 52,21 | 52,33 | -0,21% | 326.344,00 |
| 21.01.2026 | 50,16 | 52,61 | 49,78 | 52,44 | 5,53% | 374.834,00 |
| 20.01.2026 | 49,97 | 50,45 | 49,50 | 49,69 | -2,19% | 238.240,00 |
| 16.01.2026 | 50,76 | 51,19 | 50,43 | 50,80 | -0,02% | 295.778,00 |
| 15.01.2026 | 49,95 | 51,32 | 49,86 | 50,81 | 1,66% | 437.286,00 |
| 14.01.2026 | 49,11 | 50,05 | 48,74 | 49,98 | 1,77% | 230.064,00 |
| 13.01.2026 | 49,58 | 50,13 | 49,03 | 49,11 | -0,93% | 269.840,00 |
| 12.01.2026 | 50,17 | 50,40 | 49,26 | 49,57 | -1,80% | 274.027,00 |
| 09.01.2026 | 50,84 | 51,15 | 50,28 | 50,48 | -0,71% | 236.883,00 |
| 08.01.2026 | 49,50 | 51,31 | 49,50 | 50,84 | 2,05% | 326.394,00 |
| 07.01.2026 | 49,73 | 50,00 | 49,21 | 49,82 | 0,14% | 317.332,00 |
| 06.01.2026 | 48,90 | 49,96 | 48,70 | 49,75 | 1,10% | 460.165,00 |
| 05.01.2026 | 48,51 | 50,11 | 48,51 | 49,21 | 1,11% | 719.453,00 |
| 02.01.2026 | 48,46 | 48,80 | 47,77 | 48,67 | 0,58% | 258.875,00 |
| 31.12.2025 | 48,89 | 48,89 | 48,33 | 48,39 | -0,84% | 296.898,00 |
| 30.12.2025 | 49,50 | 49,64 | 48,76 | 48,80 | -1,31% | 216.220,00 |
| 29.12.2025 | 50,02 | 50,03 | 49,42 | 49,45 | -1,10% | 221.386,00 |
| 26.12.2025 | 50,34 | 50,34 | 49,73 | 50,00 | -0,40% | 210.135,00 |
| 24.12.2025 | 50,01 | 50,29 | 49,80 | 50,20 | 0,36% | 135.195,00 |
| 23.12.2025 | 50,36 | 50,50 | 49,94 | 50,02 | -0,79% | 247.882,00 |
| 22.12.2025 | 50,42 | 51,08 | 50,21 | 50,42 | -0,08% | 362.233,00 |
| 19.12.2025 | 50,86 | 51,32 | 50,20 | 50,46 | -1,06% | 2.095.144,00 |
| 18.12.2025 | 51,49 | 51,95 | 50,80 | 51,00 | 0,04% | 632.224,00 |
| 17.12.2025 | 50,34 | 51,29 | 50,17 | 50,98 | 1,24% | 559.509,00 |
| 16.12.2025 | 50,55 | 50,93 | 50,15 | 50,36 | -0,13% | 431.271,00 |
| 15.12.2025 | 50,46 | 50,88 | 50,12 | 50,42 | 0,80% | 512.483,00 |
| 12.12.2025 | 50,23 | 50,86 | 49,57 | 50,02 | -0,40% | 506.406,00 |
| 11.12.2025 | 50,78 | 51,74 | 50,21 | 50,22 | -1,43% | 622.133,00 |
| 10.12.2025 | 49,15 | 51,20 | 48,89 | 50,95 | 3,41% | 576.985,00 |
| 09.12.2025 | 49,73 | 50,41 | 49,06 | 49,27 | -1,08% | 344.857,00 |
| 08.12.2025 | 50,16 | 50,46 | 49,62 | 49,81 | -0,10% | 385.538,00 |
| 05.12.2025 | 49,81 | 50,16 | 49,65 | 49,86 | -0,44% | 326.290,00 |
| 04.12.2025 | 49,38 | 50,45 | 49,38 | 50,08 | 0,95% | 436.883,00 |
| 03.12.2025 | 48,80 | 49,89 | 48,80 | 49,61 | 2,06% | 419.100,00 |
| 02.12.2025 | 49,15 | 49,35 | 48,52 | 48,61 | -0,80% | 349.925,00 |
| 01.12.2025 | 47,89 | 49,04 | 47,89 | 49,00 | 1,16% | 343.745,00 |
| 28.11.2025 | 49,10 | 49,22 | 48,26 | 48,44 | -1,40% | 253.732,00 |
| 26.11.2025 | 49,15 | 49,72 | 49,01 | 49,13 | -0,24% | 644.400,00 |
| 25.11.2025 | 48,01 | 49,74 | 47,07 | 49,25 | 3,16% | 444.257,00 |
| 24.11.2025 | 47,66 | 48,07 | 47,39 | 47,74 | 3,40% | 375.692,00 |
| 20.11.2025 | 46,58 | 47,51 | 45,95 | 46,17 | -0,02% | 301.757,00 |
| 19.11.2025 | 45,77 | 46,40 | 45,64 | 46,18 | 1,07% | 266.103,00 |
| 18.11.2025 | 45,12 | 46,20 | 44,82 | 45,69 | 1,17% | 322.114,00 |
| 17.11.2025 | 47,37 | 47,58 | 45,05 | 45,16 | -3,85% | 448.493,00 |
| 13.11.2025 | 46,60 | 47,48 | 46,60 | 46,97 | 0,19% | 358.181,00 |
| 12.11.2025 | 47,16 | 47,84 | 46,75 | 46,88 | -0,42% | 490.130,00 |
| 11.11.2025 | 47,10 | 47,60 | 46,78 | 47,08 | -0,21% | 363.361,00 |
| 10.11.2025 | 47,16 | 47,48 | 46,82 | 47,18 | 0,25% | 416.112,00 |
| 07.11.2025 | 46,55 | 47,07 | 46,14 | 47,06 | 1,05% | 317.910,00 |
| 06.11.2025 | 46,29 | 46,84 | 46,11 | 46,57 | 0,13% | 288.147,00 |
| 05.11.2025 | 45,79 | 46,97 | 45,74 | 46,51 | 1,55% | 367.602,00 |
| 04.11.2025 | 45,34 | 46,12 | 44,92 | 45,80 | 0,46% | 530.005,00 |
| 03.11.2025 | 45,51 | 45,73 | 44,57 | 45,59 | 0,29% | 367.665,00 |
| 31.10.2025 | 45,07 | 45,74 | 44,82 | 45,46 | -0,29% | 368.995,00 |
| 30.10.2025 | 45,48 | 46,39 | 45,48 | 45,59 | -0,46% | 376.708,00 |
| 29.10.2025 | 46,13 | 46,96 | 45,24 | 45,80 | -1,51% | 462.647,00 |
| 28.10.2025 | 46,17 | 47,18 | 45,82 | 46,50 | -0,58% | 316.355,00 |
| 27.10.2025 | 47,00 | 47,47 | 46,59 | 46,77 | -0,36% | 273.205,00 |
| 24.10.2025 | 46,74 | 47,63 | 46,73 | 46,94 | 1,73% | 318.707,00 |
| 23.10.2025 | 46,35 | 46,58 | 45,91 | 46,14 | -0,06% | 247.916,00 |
| 22.10.2025 | 47,18 | 47,55 | 45,89 | 46,17 | -2,04% | 440.575,00 |
| 21.10.2025 | 46,66 | 47,50 | 46,65 | 47,13 | 0,28% | 320.113,00 |
| 20.10.2025 | 46,07 | 47,15 | 45,78 | 47,00 | 2,42% | 265.289,00 |
| 17.10.2025 | 46,00 | 46,30 | 45,23 | 45,89 | 1,01% | 388.150,00 |
| 16.10.2025 | 48,62 | 48,81 | 45,15 | 45,43 | -7,06% | 507.844,00 |
| 15.10.2025 | 49,39 | 49,60 | 48,38 | 48,88 | -0,95% | 374.645,00 |
| 14.10.2025 | 46,97 | 49,73 | 46,95 | 49,35 | 3,96% | 401.803,00 |