35,380$
-3,02%
Echtzeit-Aktienkurs Cadre Holdings Inc
Bid:
Ask:
Aktienkurse zur Cadre Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 28,61 | 31,02 | 27,96 | 30,51 | 7,32% | 256.075,00 |
| 08.04.2025 | 28,84 | 29,19 | 28,04 | 28,43 | 0,42% | 328.352,00 |
| 07.04.2025 | 27,22 | 28,86 | 27,07 | 28,31 | 0,50% | 362.007,00 |
| 04.04.2025 | 27,79 | 28,80 | 27,51 | 28,17 | -1,95% | 316.022,00 |
| 03.04.2025 | 29,87 | 29,87 | 28,50 | 28,73 | -5,43% | 224.594,00 |
| 02.04.2025 | 29,04 | 30,56 | 28,98 | 30,38 | 3,72% | 196.644,00 |
| 01.04.2025 | 29,53 | 29,90 | 29,16 | 29,29 | -1,08% | 176.935,00 |
| 31.03.2025 | 28,82 | 29,89 | 28,74 | 29,61 | 1,82% | 307.780,00 |
| 28.03.2025 | 30,62 | 30,76 | 29,06 | 29,08 | -5,12% | 281.754,00 |
| 27.03.2025 | 30,37 | 30,79 | 30,19 | 30,65 | 0,92% | 226.373,00 |
| 26.03.2025 | 31,49 | 31,59 | 30,23 | 30,37 | -3,03% | 173.051,00 |
| 25.03.2025 | 31,58 | 31,82 | 31,13 | 31,32 | -0,79% | 298.070,00 |
| 24.03.2025 | 31,53 | 32,04 | 31,31 | 31,57 | 1,28% | 266.800,00 |
| 21.03.2025 | 32,00 | 32,11 | 30,45 | 31,17 | -2,29% | 545.541,00 |
| 20.03.2025 | 32,40 | 32,40 | 31,43 | 31,90 | -1,42% | 255.668,00 |
| 19.03.2025 | 31,82 | 32,61 | 31,37 | 32,36 | 0,09% | 392.507,00 |
| 18.03.2025 | 32,59 | 32,59 | 31,93 | 32,33 | -0,31% | 347.841,00 |
| 17.03.2025 | 33,36 | 33,69 | 32,03 | 32,43 | -3,83% | 394.737,00 |
| 14.03.2025 | 35,33 | 35,38 | 33,04 | 33,72 | -3,41% | 378.623,00 |
| 13.03.2025 | 34,92 | 35,22 | 33,64 | 34,91 | -0,91% | 395.291,00 |
| 12.03.2025 | 31,87 | 35,76 | 31,59 | 35,23 | 5,10% | 588.445,00 |
| 11.03.2025 | 34,11 | 34,26 | 33,18 | 33,52 | -0,97% | 292.562,00 |
| 10.03.2025 | 34,34 | 34,54 | 33,79 | 33,85 | -0,50% | 340.227,00 |
| 07.03.2025 | 32,71 | 34,10 | 32,68 | 34,02 | 3,34% | 168.564,00 |
| 06.03.2025 | 32,68 | 33,33 | 32,46 | 32,92 | 0,37% | 196.810,00 |
| 05.03.2025 | 32,62 | 33,02 | 32,45 | 32,80 | 1,49% | 154.199,00 |
| 04.03.2025 | 32,16 | 32,81 | 31,68 | 32,32 | -0,28% | 134.828,00 |
| 03.03.2025 | 33,96 | 33,96 | 32,38 | 32,41 | -3,60% | 182.749,00 |
| 28.02.2025 | 33,24 | 33,63 | 32,89 | 33,62 | 1,66% | 220.283,00 |
| 27.02.2025 | 34,06 | 34,98 | 33,04 | 33,07 | -1,05% | 155.179,00 |
| 26.02.2025 | 33,62 | 34,22 | 33,37 | 33,42 | 0,21% | 152.627,00 |
| 25.02.2025 | 33,33 | 34,31 | 33,12 | 33,35 | 0,00% | 187.707,00 |
| 24.02.2025 | 33,60 | 34,13 | 33,26 | 33,35 | -0,68% | 124.690,00 |
| 21.02.2025 | 35,35 | 35,38 | 33,55 | 33,58 | -3,92% | 222.899,00 |
| 20.02.2025 | 35,42 | 35,42 | 34,62 | 34,95 | -1,60% | 127.340,00 |
| 19.02.2025 | 35,11 | 35,87 | 34,89 | 35,52 | 0,77% | 174.088,00 |
| 18.02.2025 | 35,32 | 35,49 | 34,95 | 35,25 | 0,57% | 144.309,00 |
| 14.02.2025 | 35,69 | 35,88 | 34,91 | 35,05 | -1,82% | 109.774,00 |
| 13.02.2025 | 35,90 | 36,12 | 34,99 | 35,70 | 0,06% | 317.322,00 |
| 12.02.2025 | 36,32 | 36,42 | 35,31 | 35,68 | -2,06% | 143.516,00 |
| 11.02.2025 | 36,01 | 36,49 | 35,74 | 36,43 | 0,39% | 112.406,00 |
| 10.02.2025 | 36,12 | 36,44 | 35,73 | 36,29 | 2,51% | 138.083,00 |
| 07.02.2025 | 35,88 | 36,80 | 35,40 | 35,40 | -1,53% | 159.078,00 |
| 06.02.2025 | 37,16 | 37,18 | 35,74 | 35,95 | -2,42% | 157.341,00 |
| 05.02.2025 | 37,08 | 37,40 | 36,74 | 36,84 | -0,78% | 135.513,00 |
| 04.02.2025 | 37,64 | 37,85 | 37,09 | 37,13 | -0,62% | 206.299,00 |
| 03.02.2025 | 37,67 | 38,79 | 37,32 | 37,36 | -3,09% | 206.706,00 |
| 31.01.2025 | 39,21 | 39,43 | 38,52 | 38,55 | -1,98% | 121.031,00 |
| 30.01.2025 | 39,10 | 39,60 | 38,91 | 39,33 | 1,68% | 154.259,00 |
| 29.01.2025 | 39,14 | 39,66 | 38,66 | 38,68 | -1,73% | 162.136,00 |
| 28.01.2025 | 39,72 | 40,24 | 38,95 | 39,36 | -1,20% | 265.044,00 |
| 27.01.2025 | 38,89 | 39,96 | 38,35 | 39,84 | 0,86% | 358.494,00 |
| 24.01.2025 | 38,54 | 39,76 | 37,90 | 39,50 | 2,62% | 396.664,00 |
| 23.01.2025 | 39,38 | 39,42 | 38,04 | 38,49 | -2,28% | 264.875,00 |
| 22.01.2025 | 39,26 | 39,60 | 38,74 | 39,39 | 1,18% | 291.986,00 |
| 21.01.2025 | 38,56 | 40,04 | 38,33 | 38,93 | 1,94% | 641.098,00 |
| 17.01.2025 | 36,35 | 38,45 | 36,29 | 38,19 | 6,00% | 359.333,00 |
| 16.01.2025 | 35,13 | 36,31 | 34,52 | 36,03 | 4,59% | 344.437,00 |
| 15.01.2025 | 33,69 | 34,88 | 33,25 | 34,45 | 4,14% | 190.785,00 |
| 14.01.2025 | 31,94 | 33,15 | 31,77 | 33,08 | 3,44% | 535.355,00 |
| 13.01.2025 | 31,75 | 32,23 | 31,60 | 31,98 | -0,22% | 290.094,00 |
| 10.01.2025 | 31,91 | 32,19 | 31,56 | 32,05 | -0,90% | 183.838,00 |
| 08.01.2025 | 31,98 | 32,63 | 31,89 | 32,34 | 0,53% | 196.863,00 |
| 07.01.2025 | 32,50 | 32,67 | 31,62 | 32,17 | -0,86% | 209.138,00 |
| 06.01.2025 | 32,63 | 32,72 | 32,16 | 32,45 | -0,40% | 172.082,00 |
| 03.01.2025 | 32,25 | 32,61 | 32,04 | 32,58 | 1,02% | 128.524,00 |
| 02.01.2025 | 32,58 | 32,83 | 31,77 | 32,25 | -0,15% | 313.899,00 |
| 31.12.2024 | 32,27 | 32,58 | 31,88 | 32,30 | 0,72% | 289.763,00 |
| 30.12.2024 | 31,59 | 32,36 | 31,43 | 32,07 | 0,06% | 217.216,00 |
| 27.12.2024 | 31,35 | 32,08 | 30,86 | 32,05 | 1,39% | 360.223,00 |
| 26.12.2024 | 32,12 | 32,38 | 31,39 | 31,61 | -2,14% | 478.237,00 |
| 24.12.2024 | 32,62 | 32,81 | 32,12 | 32,30 | -0,65% | 224.114,00 |
| 23.12.2024 | 33,62 | 34,47 | 32,26 | 32,51 | -4,24% | 486.112,00 |
| 20.12.2024 | 35,29 | 35,66 | 33,86 | 33,95 | -5,03% | 608.099,00 |
| 19.12.2024 | 36,53 | 36,89 | 35,14 | 35,75 | -1,52% | 283.646,00 |
| 18.12.2024 | 36,25 | 37,21 | 35,67 | 36,30 | 1,62% | 554.294,00 |
| 17.12.2024 | 36,25 | 36,60 | 35,14 | 35,72 | -1,81% | 316.009,00 |
| 16.12.2024 | 35,06 | 36,42 | 35,06 | 36,38 | 3,12% | 267.631,00 |
| 13.12.2024 | 35,71 | 35,99 | 34,90 | 35,28 | -1,40% | 294.847,00 |