54,380$
-1,57%
Echtzeit-Aktienkurs Cathay General Bancorp
Bid:
Ask:
Aktienkurse zur Cathay General Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 55,68 | 55,70 | 54,25 | 54,38 | -1,57% | 466.981,00 |
| 23.04.2026 | 54,43 | 55,47 | 53,43 | 55,25 | 2,73% | 424.535,00 |
| 22.04.2026 | 53,89 | 53,93 | 53,17 | 53,78 | 0,41% | 317.418,00 |
| 21.04.2026 | 54,32 | 54,39 | 53,42 | 53,56 | -1,62% | 255.029,00 |
| 20.04.2026 | 53,91 | 54,97 | 53,91 | 54,44 | 0,26% | 249.012,00 |
| 17.04.2026 | 53,63 | 55,09 | 53,63 | 54,30 | 2,59% | 339.912,00 |
| 16.04.2026 | 53,14 | 53,73 | 52,82 | 52,93 | -0,75% | 304.009,00 |
| 15.04.2026 | 53,88 | 53,89 | 52,97 | 53,33 | -0,98% | 305.788,00 |
| 14.04.2026 | 53,43 | 53,99 | 52,73 | 53,86 | 0,56% | 293.891,00 |
| 13.04.2026 | 53,32 | 53,76 | 52,81 | 53,56 | 0,17% | 274.609,00 |
| 10.04.2026 | 53,86 | 53,86 | 53,05 | 53,47 | -0,76% | 338.797,00 |
| 09.04.2026 | 52,78 | 54,14 | 52,70 | 53,88 | 1,83% | 451.368,00 |
| 08.04.2026 | 53,53 | 53,53 | 52,69 | 52,91 | 2,72% | 345.184,00 |
| 07.04.2026 | 50,90 | 51,60 | 50,61 | 51,51 | 0,33% | 329.107,00 |
| 06.04.2026 | 50,80 | 51,37 | 50,06 | 51,34 | 1,46% | 392.157,00 |
| 02.04.2026 | 49,91 | 50,63 | 49,68 | 50,60 | -0,16% | 403.583,00 |
| 01.04.2026 | 50,08 | 51,06 | 50,08 | 50,68 | 1,64% | 273.303,00 |
| 31.03.2026 | 49,76 | 50,17 | 48,99 | 49,86 | 1,98% | 440.036,00 |
| 30.03.2026 | 49,26 | 49,42 | 48,88 | 48,89 | 0,08% | 377.517,00 |
| 27.03.2026 | 49,20 | 49,51 | 48,77 | 48,85 | -1,49% | 379.564,00 |
| 26.03.2026 | 49,02 | 49,72 | 49,02 | 49,59 | 0,18% | 305.635,00 |
| 25.03.2026 | 49,32 | 49,64 | 48,97 | 49,50 | 1,08% | 291.341,00 |
| 24.03.2026 | 48,43 | 49,58 | 48,41 | 48,97 | 0,53% | 381.540,00 |
| 23.03.2026 | 49,07 | 49,96 | 48,45 | 48,71 | 1,86% | 590.747,00 |
| 20.03.2026 | 47,54 | 47,98 | 46,88 | 47,82 | 0,61% | 4.711.488,00 |
| 19.03.2026 | 47,02 | 47,77 | 46,30 | 47,53 | 0,72% | 439.577,00 |
| 18.03.2026 | 47,60 | 47,60 | 46,90 | 47,19 | -0,61% | 622.917,00 |
| 17.03.2026 | 47,91 | 48,10 | 47,06 | 47,48 | 0,15% | 492.405,00 |
| 16.03.2026 | 47,96 | 48,05 | 47,41 | 47,41 | 0,04% | 460.105,00 |
| 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 |