47,490$
1,00%
Echtzeit-Aktienkurs Cathay General Bancorp
Bid:
Ask:
Aktienkurse zur Cathay General Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,56 | 48,04 | 46,56 | 47,49 | 1,00% | 1.245.974,00 |
| 19.12.2024 | 47,85 | 48,61 | 46,96 | 47,02 | -0,47% | 433.697,00 |
| 18.12.2024 | 50,54 | 50,78 | 46,90 | 47,24 | -5,56% | 507.016,00 |
| 17.12.2024 | 50,70 | 51,08 | 49,83 | 50,02 | -2,04% | 562.674,00 |
| 16.12.2024 | 50,56 | 51,10 | 50,35 | 51,06 | 0,97% | 309.258,00 |
| 13.12.2024 | 50,93 | 51,09 | 50,21 | 50,57 | -0,75% | 296.969,00 |
| 12.12.2024 | 51,23 | 52,43 | 50,84 | 50,95 | -0,62% | 257.627,00 |
| 11.12.2024 | 51,74 | 52,14 | 50,91 | 51,27 | 0,53% | 496.300,00 |
| 10.12.2024 | 50,91 | 51,64 | 50,10 | 51,00 | 0,14% | 267.102,00 |
| 09.12.2024 | 51,90 | 52,00 | 50,90 | 50,93 | -0,99% | 304.817,00 |
| 06.12.2024 | 51,38 | 51,68 | 50,70 | 51,44 | 0,98% | 339.605,00 |
| 05.12.2024 | 51,87 | 52,06 | 50,84 | 50,94 | -1,37% | 220.547,00 |
| 04.12.2024 | 51,38 | 51,78 | 51,00 | 51,65 | 0,76% | 296.879,00 |
| 03.12.2024 | 51,74 | 52,50 | 51,14 | 51,26 | -1,08% | 288.207,00 |
| 02.12.2024 | 52,33 | 52,48 | 51,46 | 51,82 | -0,37% | 313.134,00 |
| 29.11.2024 | 52,78 | 52,78 | 51,32 | 52,01 | -0,57% | 157.359,00 |
| 27.11.2024 | 53,04 | 53,29 | 52,25 | 52,31 | -1,15% | 201.485,00 |
| 26.11.2024 | 53,63 | 53,86 | 52,89 | 52,92 | -1,73% | 243.066,00 |
| 25.11.2024 | 53,61 | 55,29 | 53,25 | 53,85 | 1,97% | 404.047,00 |
| 22.11.2024 | 51,81 | 52,98 | 51,60 | 52,81 | 4,06% | 269.706,00 |
| 20.11.2024 | 50,84 | 51,15 | 50,43 | 50,75 | -0,43% | 228.619,00 |
| 19.11.2024 | 50,47 | 51,22 | 50,47 | 50,97 | -0,99% | 184.206,00 |
| 18.11.2024 | 51,78 | 52,19 | 51,37 | 51,48 | -0,58% | 308.938,00 |
| 15.11.2024 | 52,14 | 52,14 | 51,19 | 51,78 | 0,27% | 302.827,00 |
| 14.11.2024 | 51,99 | 52,27 | 51,48 | 51,64 | -0,08% | 256.431,00 |
| 13.11.2024 | 52,86 | 53,47 | 51,63 | 51,68 | -1,11% | 358.431,00 |
| 12.11.2024 | 52,89 | 53,56 | 52,04 | 52,26 | -1,28% | 299.230,00 |
| 11.11.2024 | 52,00 | 54,07 | 51,52 | 52,94 | 3,58% | 372.545,00 |
| 08.11.2024 | 50,52 | 51,61 | 49,73 | 51,11 | 0,37% | 337.890,00 |
| 07.11.2024 | 52,52 | 52,52 | 50,58 | 50,92 | -3,63% | 377.645,00 |
| 06.11.2024 | 49,95 | 53,19 | 49,38 | 52,84 | 13,54% | 838.222,00 |
| 05.11.2024 | 45,58 | 46,64 | 45,58 | 46,54 | 2,31% | 267.601,00 |
| 04.11.2024 | 45,70 | 46,08 | 45,04 | 45,49 | -0,96% | 206.562,00 |
| 01.11.2024 | 46,37 | 46,54 | 45,74 | 45,93 | -0,15% | 213.320,00 |
| 31.10.2024 | 46,72 | 47,00 | 45,97 | 46,00 | -1,63% | 184.073,00 |
| 30.10.2024 | 46,01 | 47,66 | 46,01 | 46,76 | 0,97% | 213.467,00 |
| 29.10.2024 | 46,19 | 46,45 | 45,92 | 46,31 | -0,32% | 175.130,00 |
| 28.10.2024 | 45,33 | 46,70 | 45,33 | 46,46 | 3,64% | 264.812,00 |
| 25.10.2024 | 45,81 | 45,81 | 44,55 | 44,83 | -1,60% | 254.969,00 |
| 24.10.2024 | 45,60 | 45,64 | 44,67 | 45,56 | -0,15% | 261.708,00 |
| 23.10.2024 | 45,46 | 45,86 | 45,06 | 45,63 | 0,53% | 228.010,00 |
| 22.10.2024 | 46,28 | 46,28 | 44,00 | 45,39 | 1,79% | 282.427,00 |
| 21.10.2024 | 46,03 | 46,03 | 44,40 | 44,59 | -3,15% | 362.237,00 |
| 18.10.2024 | 46,68 | 46,68 | 45,95 | 46,04 | -1,22% | 201.215,00 |
| 17.10.2024 | 45,67 | 46,70 | 45,46 | 46,61 | 1,86% | 281.600,00 |
| 16.10.2024 | 45,67 | 46,45 | 45,16 | 45,76 | 1,44% | 355.766,00 |
| 15.10.2024 | 44,80 | 46,21 | 44,55 | 45,11 | 0,96% | 212.072,00 |
| 14.10.2024 | 44,00 | 44,86 | 43,67 | 44,68 | 1,41% | 140.105,00 |
| 11.10.2024 | 42,84 | 44,37 | 42,84 | 44,06 | 3,43% | 187.665,00 |
| 10.10.2024 | 42,36 | 42,70 | 42,08 | 42,60 | -0,42% | 107.608,00 |
| 09.10.2024 | 41,99 | 43,10 | 41,94 | 42,78 | 1,64% | 184.164,00 |
| 08.10.2024 | 42,50 | 42,58 | 42,07 | 42,09 | -0,57% | 168.087,00 |
| 07.10.2024 | 42,32 | 42,52 | 42,05 | 42,33 | -0,45% | 117.055,00 |
| 04.10.2024 | 42,74 | 42,92 | 42,35 | 42,52 | 1,72% | 209.754,00 |
| 03.10.2024 | 41,33 | 41,91 | 41,08 | 41,80 | 0,41% | 105.184,00 |
| 02.10.2024 | 41,67 | 42,44 | 41,61 | 41,63 | -0,20% | 125.729,00 |
| 01.10.2024 | 42,69 | 42,69 | 41,37 | 41,72 | -2,84% | 143.515,00 |
| 30.09.2024 | 42,43 | 43,26 | 42,43 | 42,94 | 0,86% | 185.517,00 |
| 27.09.2024 | 42,82 | 43,24 | 42,35 | 42,57 | 0,47% | 191.463,00 |
| 26.09.2024 | 42,56 | 42,87 | 42,07 | 42,37 | 0,88% | 156.208,00 |
| 25.09.2024 | 42,63 | 42,80 | 41,92 | 42,00 | -1,43% | 242.891,00 |
| 24.09.2024 | 43,45 | 43,66 | 42,55 | 42,61 | -1,91% | 135.081,00 |
| 23.09.2024 | 43,62 | 43,75 | 43,24 | 43,44 | 0,14% | 292.698,00 |
| 20.09.2024 | 43,88 | 44,06 | 43,26 | 43,38 | -1,77% | 1.496.335,00 |
| 19.09.2024 | 44,22 | 44,41 | 43,48 | 44,16 | 2,51% | 291.483,00 |
| 18.09.2024 | 43,10 | 44,64 | 42,45 | 43,08 | 0,09% | 332.422,00 |
| 17.09.2024 | 43,28 | 44,10 | 42,78 | 43,04 | 0,54% | 286.685,00 |
| 16.09.2024 | 42,47 | 43,07 | 41,67 | 42,81 | 1,16% | 248.871,00 |
| 13.09.2024 | 41,76 | 42,34 | 41,62 | 42,32 | 2,84% | 286.672,00 |
| 12.09.2024 | 41,41 | 41,45 | 40,88 | 41,15 | -0,44% | 173.864,00 |
| 11.09.2024 | 41,82 | 41,82 | 40,38 | 41,33 | -1,48% | 272.146,00 |
| 10.09.2024 | 42,17 | 42,17 | 41,13 | 41,95 | -0,14% | 277.685,00 |
| 09.09.2024 | 42,15 | 42,37 | 41,67 | 42,01 | -0,26% | 237.240,00 |
| 06.09.2024 | 42,76 | 43,14 | 41,80 | 42,12 | -1,24% | 293.543,00 |
| 05.09.2024 | 43,49 | 43,54 | 42,44 | 42,65 | -1,02% | 300.162,00 |
| 04.09.2024 | 43,46 | 44,03 | 42,78 | 43,09 | -1,12% | 225.005,00 |
| 03.09.2024 | 43,76 | 44,18 | 43,40 | 43,58 | -0,93% | 227.118,00 |
| 30.08.2024 | 43,84 | 44,06 | 43,41 | 43,99 | 0,73% | 247.783,00 |
| 29.08.2024 | 43,86 | 44,18 | 43,39 | 43,67 | -0,86% | 293.976,00 |
| 28.08.2024 | 43,55 | 44,45 | 43,52 | 44,05 | 1,12% | 241.955,00 |
| 27.08.2024 | 44,13 | 44,65 | 43,52 | 43,56 | -1,89% | 291.764,00 |
| 26.08.2024 | 45,10 | 45,68 | 43,68 | 44,40 | -0,98% | 244.553,00 |
| 23.08.2024 | 42,85 | 45,43 | 42,56 | 44,84 | 5,68% | 302.683,00 |
| 22.08.2024 | 42,37 | 43,02 | 42,26 | 42,43 | 0,07% | 157.105,00 |
| 21.08.2024 | 42,18 | 42,43 | 41,98 | 42,40 | 0,83% | 173.650,00 |
| 20.08.2024 | 42,87 | 42,87 | 42,00 | 42,05 | -2,32% | 227.421,00 |
| 19.08.2024 | 42,72 | 43,28 | 42,56 | 43,05 | 0,80% | 312.665,00 |
| 16.08.2024 | 41,96 | 43,12 | 41,95 | 42,71 | 1,59% | 231.688,00 |
| 15.08.2024 | 41,79 | 42,53 | 41,79 | 42,04 | 2,69% | 271.520,00 |
| 14.08.2024 | 40,75 | 41,18 | 40,65 | 40,94 | 0,66% | 305.721,00 |
| 13.08.2024 | 40,70 | 40,74 | 40,18 | 40,67 | 0,99% | 321.484,00 |
| 12.08.2024 | 40,76 | 41,44 | 40,07 | 40,27 | -0,69% | 215.554,00 |
| 09.08.2024 | 40,57 | 40,85 | 40,22 | 40,55 | -0,20% | 236.582,00 |
| 08.08.2024 | 40,60 | 40,69 | 40,08 | 40,63 | 1,60% | 184.512,00 |
| 07.08.2024 | 40,72 | 40,87 | 39,84 | 39,99 | -0,22% | 180.870,00 |
| 06.08.2024 | 39,78 | 40,62 | 39,59 | 40,08 | 0,63% | 223.435,00 |
| 05.08.2024 | 38,72 | 40,18 | 37,97 | 39,83 | -1,78% | 374.627,00 |
| 02.08.2024 | 40,62 | 41,29 | 39,91 | 40,55 | -4,02% | 410.967,00 |
| 01.08.2024 | 44,27 | 44,46 | 41,79 | 42,25 | -4,82% | 251.880,00 |
| 31.07.2024 | 44,19 | 45,32 | 43,68 | 44,39 | 0,27% | 200.824,00 |