30,430$
-1,52%
Echtzeit-Aktienkurs Cadre Holdings Inc
Bid:
Ask:
Aktienkurse zur Cadre Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 30,91 | 31,25 | 30,24 | 30,43 | -1,52% | 265.560,00 |
| 02.09.2025 | 30,59 | 30,92 | 30,46 | 30,90 | 0,29% | 175.998,00 |
| 29.08.2025 | 31,03 | 31,26 | 30,58 | 30,81 | -0,29% | 202.242,00 |
| 28.08.2025 | 31,11 | 31,24 | 30,63 | 30,90 | -0,32% | 190.827,00 |
| 27.08.2025 | 30,75 | 31,18 | 30,71 | 31,00 | 0,78% | 133.521,00 |
| 26.08.2025 | 30,31 | 31,04 | 30,19 | 30,76 | 1,62% | 213.818,00 |
| 25.08.2025 | 31,02 | 31,09 | 30,22 | 30,27 | -2,54% | 236.967,00 |
| 22.08.2025 | 29,99 | 31,48 | 29,87 | 31,06 | 4,83% | 305.465,00 |
| 21.08.2025 | 29,24 | 29,68 | 29,06 | 29,63 | 1,26% | 211.190,00 |
| 20.08.2025 | 29,37 | 29,66 | 29,15 | 29,26 | -0,65% | 178.744,00 |
| 19.08.2025 | 29,56 | 29,76 | 29,20 | 29,45 | -0,71% | 326.768,00 |
| 18.08.2025 | 29,33 | 29,93 | 29,25 | 29,66 | 1,40% | 238.518,00 |
| 15.08.2025 | 29,43 | 29,78 | 29,01 | 29,25 | 0,10% | 440.989,00 |
| 14.08.2025 | 29,62 | 30,12 | 28,79 | 29,22 | -2,44% | 368.898,00 |
| 13.08.2025 | 28,74 | 30,17 | 28,31 | 29,95 | 0,77% | 654.908,00 |
| 12.08.2025 | 28,76 | 30,27 | 28,22 | 29,72 | 4,50% | 748.867,00 |
| 11.08.2025 | 30,55 | 30,61 | 28,42 | 28,44 | -6,91% | 434.545,00 |
| 08.08.2025 | 31,03 | 31,25 | 30,35 | 30,55 | -1,71% | 584.684,00 |
| 07.08.2025 | 29,02 | 31,20 | 29,00 | 31,08 | 7,73% | 593.118,00 |
| 06.08.2025 | 32,10 | 32,55 | 28,67 | 28,85 | -15,86% | 1.565.729,00 |
| 05.08.2025 | 33,17 | 34,76 | 33,17 | 34,29 | 3,69% | 395.695,00 |
| 04.08.2025 | 32,47 | 33,15 | 32,36 | 33,07 | 2,26% | 265.062,00 |
| 01.08.2025 | 32,46 | 32,71 | 31,92 | 32,34 | -2,21% | 284.496,00 |
| 31.07.2025 | 32,46 | 33,45 | 32,30 | 33,07 | 1,13% | 278.511,00 |
| 30.07.2025 | 33,74 | 33,74 | 32,25 | 32,70 | -1,54% | 164.300,00 |
| 29.07.2025 | 33,81 | 33,94 | 33,21 | 33,21 | -1,34% | 234.916,00 |
| 28.07.2025 | 33,92 | 34,06 | 33,38 | 33,66 | -0,68% | 180.899,00 |
| 25.07.2025 | 33,76 | 34,04 | 33,41 | 33,89 | 0,56% | 174.760,00 |
| 24.07.2025 | 33,66 | 34,38 | 33,41 | 33,70 | -0,33% | 263.547,00 |
| 23.07.2025 | 32,99 | 33,82 | 32,98 | 33,81 | 3,17% | 178.299,00 |
| 22.07.2025 | 32,19 | 32,99 | 32,15 | 32,77 | 1,61% | 201.458,00 |
| 21.07.2025 | 32,79 | 32,80 | 32,21 | 32,25 | -1,19% | 159.507,00 |
| 18.07.2025 | 32,62 | 32,88 | 32,47 | 32,64 | 0,21% | 154.680,00 |
| 17.07.2025 | 32,51 | 32,97 | 32,23 | 32,57 | 1,09% | 144.088,00 |
| 16.07.2025 | 32,19 | 32,50 | 31,89 | 32,22 | 0,81% | 197.469,00 |
| 15.07.2025 | 33,62 | 33,62 | 31,93 | 31,96 | -4,45% | 522.363,00 |
| 14.07.2025 | 32,85 | 33,52 | 32,44 | 33,45 | 2,08% | 284.707,00 |
| 11.07.2025 | 32,63 | 32,82 | 32,39 | 32,77 | 0,18% | 223.529,00 |
| 10.07.2025 | 32,74 | 32,99 | 32,49 | 32,71 | 0,49% | 239.912,00 |
| 09.07.2025 | 31,98 | 32,57 | 31,77 | 32,55 | 1,88% | 206.898,00 |
| 08.07.2025 | 31,83 | 32,30 | 31,64 | 31,95 | 0,44% | 210.346,00 |
| 07.07.2025 | 32,24 | 32,44 | 31,70 | 31,81 | -1,30% | 252.153,00 |
| 03.07.2025 | 32,20 | 32,39 | 31,93 | 32,23 | 1,00% | 108.023,00 |
| 02.07.2025 | 31,84 | 32,01 | 31,58 | 31,91 | 0,57% | 164.600,00 |
| 01.07.2025 | 31,73 | 32,36 | 31,59 | 31,73 | -0,38% | 205.719,00 |
| 30.06.2025 | 32,12 | 32,22 | 31,70 | 31,85 | -0,56% | 219.298,00 |
| 27.06.2025 | 32,15 | 32,51 | 31,76 | 32,03 | -0,74% | 483.218,00 |
| 26.06.2025 | 31,38 | 32,31 | 31,38 | 32,27 | 2,09% | 319.654,00 |
| 25.06.2025 | 32,91 | 32,91 | 31,55 | 31,61 | -4,12% | 248.839,00 |
| 24.06.2025 | 32,75 | 32,98 | 32,27 | 32,97 | 0,55% | 221.831,00 |
| 23.06.2025 | 33,03 | 33,03 | 32,04 | 32,79 | -0,24% | 260.855,00 |
| 20.06.2025 | 34,05 | 34,05 | 32,68 | 32,87 | -2,55% | 579.875,00 |
| 18.06.2025 | 34,26 | 34,35 | 33,69 | 33,73 | -1,35% | 408.474,00 |
| 17.06.2025 | 33,92 | 34,62 | 33,90 | 34,19 | -0,73% | 243.203,00 |
| 16.06.2025 | 34,47 | 34,85 | 34,22 | 34,44 | 0,12% | 237.387,00 |
| 13.06.2025 | 35,27 | 35,85 | 33,85 | 34,40 | -4,84% | 569.607,00 |
| 12.06.2025 | 35,62 | 36,41 | 35,62 | 36,15 | 0,33% | 259.252,00 |
| 11.06.2025 | 35,65 | 36,43 | 34,33 | 36,03 | 2,91% | 447.973,00 |
| 10.06.2025 | 35,16 | 35,36 | 34,81 | 35,01 | -0,09% | 280.622,00 |
| 09.06.2025 | 35,00 | 35,30 | 34,66 | 35,04 | 1,59% | 262.060,00 |
| 06.06.2025 | 34,48 | 34,93 | 34,27 | 34,49 | 1,56% | 149.329,00 |
| 05.06.2025 | 34,41 | 34,41 | 33,51 | 33,96 | -0,35% | 197.680,00 |
| 04.06.2025 | 33,59 | 34,15 | 33,51 | 34,08 | 1,46% | 278.250,00 |
| 03.06.2025 | 33,50 | 33,88 | 33,08 | 33,59 | 1,79% | 505.170,00 |
| 02.06.2025 | 32,80 | 33,00 | 32,34 | 33,00 | 0,70% | 283.148,00 |
| 30.05.2025 | 32,51 | 32,87 | 32,17 | 32,77 | -0,09% | 416.560,00 |
| 29.05.2025 | 32,70 | 33,03 | 32,63 | 32,80 | 0,52% | 206.887,00 |
| 28.05.2025 | 33,28 | 33,89 | 32,47 | 32,63 | -2,22% | 243.769,00 |
| 27.05.2025 | 32,86 | 33,42 | 32,77 | 33,37 | 2,08% | 302.397,00 |
| 23.05.2025 | 32,90 | 33,19 | 32,48 | 32,69 | -1,33% | 298.541,00 |
| 22.05.2025 | 33,30 | 33,67 | 33,11 | 33,13 | -0,93% | 247.760,00 |
| 21.05.2025 | 34,81 | 34,86 | 33,41 | 33,44 | -4,27% | 205.663,00 |
| 20.05.2025 | 35,40 | 35,40 | 34,52 | 34,93 | -1,44% | 326.569,00 |
| 19.05.2025 | 35,00 | 35,61 | 35,00 | 35,44 | 0,43% | 283.473,00 |
| 16.05.2025 | 35,07 | 35,48 | 34,69 | 35,29 | 0,20% | 344.353,00 |
| 15.05.2025 | 35,32 | 35,50 | 34,72 | 35,22 | 0,63% | 196.410,00 |
| 14.05.2025 | 35,63 | 35,91 | 34,80 | 35,00 | -2,80% | 234.428,00 |
| 13.05.2025 | 35,80 | 36,68 | 35,76 | 36,01 | 0,67% | 301.772,00 |
| 12.05.2025 | 36,54 | 36,56 | 35,20 | 35,77 | 1,10% | 318.664,00 |
| 09.05.2025 | 36,93 | 36,93 | 35,27 | 35,38 | -3,02% | 384.443,00 |
| 08.05.2025 | 35,56 | 37,22 | 35,56 | 36,48 | 2,99% | 559.505,00 |
| 07.05.2025 | 30,95 | 36,35 | 30,69 | 35,42 | 19,62% | 972.793,00 |
| 06.05.2025 | 29,30 | 30,42 | 28,95 | 29,61 | -0,57% | 442.951,00 |
| 05.05.2025 | 29,56 | 30,40 | 29,31 | 29,78 | 0,13% | 279.234,00 |
| 02.05.2025 | 29,78 | 30,29 | 29,38 | 29,74 | 0,24% | 339.834,00 |
| 01.05.2025 | 29,32 | 30,16 | 29,00 | 29,67 | 1,78% | 465.931,00 |
| 30.04.2025 | 29,01 | 29,39 | 28,79 | 29,15 | -0,58% | 341.630,00 |
| 29.04.2025 | 29,28 | 29,77 | 28,82 | 29,32 | 0,03% | 471.762,00 |
| 28.04.2025 | 30,66 | 30,73 | 29,07 | 29,31 | -3,74% | 304.996,00 |
| 25.04.2025 | 30,22 | 31,04 | 30,00 | 30,45 | 1,23% | 340.596,00 |
| 24.04.2025 | 29,33 | 30,28 | 29,09 | 30,08 | 2,35% | 254.767,00 |
| 23.04.2025 | 29,58 | 30,67 | 29,37 | 29,39 | 0,07% | 215.019,00 |
| 22.04.2025 | 29,10 | 29,83 | 28,61 | 29,37 | 0,79% | 222.213,00 |
| 21.04.2025 | 30,53 | 31,39 | 29,07 | 29,14 | -5,20% | 396.971,00 |
| 17.04.2025 | 30,55 | 31,03 | 30,07 | 30,74 | 0,33% | 127.036,00 |
| 16.04.2025 | 30,70 | 31,11 | 30,17 | 30,64 | -1,23% | 216.905,00 |
| 15.04.2025 | 31,09 | 31,81 | 30,56 | 31,02 | -0,58% | 235.671,00 |
| 14.04.2025 | 30,81 | 31,54 | 30,06 | 31,20 | 1,40% | 292.921,00 |
| 11.04.2025 | 30,25 | 30,85 | 29,83 | 30,77 | 1,82% | 157.417,00 |
| 10.04.2025 | 30,10 | 30,53 | 29,44 | 30,22 | -0,95% | 207.103,00 |