29,910$
-3,02%
Echtzeit-Aktienkurs Cadre Holdings Inc
Bid:
Ask:
Aktienkurse zur Cadre Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 31,17 | 31,62 | 29,77 | 29,91 | -3,02% | 447.508,00 |
| 06.05.2026 | 29,90 | 31,03 | 29,90 | 30,84 | 3,32% | 328.726,00 |
| 05.05.2026 | 29,72 | 30,22 | 29,27 | 29,85 | 1,60% | 325.323,00 |
| 04.05.2026 | 29,41 | 30,33 | 28,95 | 29,38 | -1,57% | 291.930,00 |
| 01.05.2026 | 29,70 | 30,15 | 29,04 | 29,85 | 0,67% | 442.320,00 |
| 30.04.2026 | 27,62 | 29,85 | 27,41 | 29,65 | 8,29% | 474.939,00 |
| 29.04.2026 | 29,55 | 30,00 | 27,32 | 27,38 | -7,84% | 439.284,00 |
| 28.04.2026 | 29,44 | 29,94 | 29,00 | 29,71 | 1,02% | 433.072,00 |
| 27.04.2026 | 29,49 | 29,80 | 29,19 | 29,41 | -0,17% | 286.347,00 |
| 24.04.2026 | 28,99 | 29,82 | 28,82 | 29,46 | 1,31% | 452.123,00 |
| 23.04.2026 | 29,56 | 29,66 | 28,83 | 29,08 | -1,79% | 389.269,00 |
| 22.04.2026 | 29,87 | 30,04 | 29,18 | 29,61 | 0,54% | 364.445,00 |
| 21.04.2026 | 30,35 | 31,24 | 29,34 | 29,45 | -3,47% | 434.740,00 |
| 20.04.2026 | 31,09 | 31,76 | 30,26 | 30,51 | -2,59% | 389.225,00 |
| 17.04.2026 | 31,39 | 32,14 | 31,24 | 31,32 | 2,92% | 697.068,00 |
| 16.04.2026 | 33,29 | 33,68 | 30,09 | 30,43 | -8,04% | 557.690,00 |
| 15.04.2026 | 33,05 | 33,55 | 32,64 | 33,09 | -0,42% | 373.715,00 |
| 14.04.2026 | 33,26 | 33,95 | 33,14 | 33,23 | 0,73% | 263.586,00 |
| 13.04.2026 | 32,49 | 33,42 | 32,36 | 32,99 | 1,04% | 260.011,00 |
| 10.04.2026 | 33,06 | 33,51 | 32,60 | 32,65 | -2,25% | 197.087,00 |
| 09.04.2026 | 32,67 | 34,40 | 32,61 | 33,40 | 1,61% | 355.238,00 |
| 08.04.2026 | 33,10 | 33,56 | 32,72 | 32,87 | 5,42% | 563.512,00 |
| 07.04.2026 | 32,28 | 32,49 | 30,76 | 31,18 | -4,24% | 265.412,00 |
| 06.04.2026 | 32,02 | 32,95 | 31,96 | 32,56 | 0,15% | 486.048,00 |
| 02.04.2026 | 31,02 | 32,70 | 30,86 | 32,51 | 1,06% | 503.498,00 |
| 01.04.2026 | 31,06 | 32,24 | 31,06 | 32,17 | 4,86% | 455.609,00 |
| 31.03.2026 | 29,93 | 30,84 | 29,58 | 30,68 | 4,39% | 355.860,00 |
| 30.03.2026 | 30,42 | 30,57 | 29,19 | 29,39 | -1,90% | 412.925,00 |
| 27.03.2026 | 30,41 | 30,73 | 29,89 | 29,96 | -2,25% | 337.558,00 |
| 26.03.2026 | 31,77 | 31,89 | 30,63 | 30,65 | -4,87% | 277.514,00 |
| 25.03.2026 | 32,48 | 32,86 | 31,81 | 32,22 | 1,07% | 478.328,00 |
| 24.03.2026 | 31,02 | 32,04 | 31,02 | 31,88 | 0,85% | 349.755,00 |
| 23.03.2026 | 32,08 | 32,54 | 31,55 | 31,61 | 0,13% | 455.326,00 |
| 20.03.2026 | 32,00 | 32,25 | 31,00 | 31,57 | -1,59% | 609.924,00 |
| 19.03.2026 | 31,94 | 32,84 | 31,30 | 32,08 | -0,43% | 324.071,00 |
| 18.03.2026 | 32,69 | 33,23 | 32,09 | 32,22 | -2,30% | 333.175,00 |
| 17.03.2026 | 33,35 | 33,59 | 32,74 | 32,98 | 0,37% | 348.787,00 |
| 16.03.2026 | 32,37 | 33,50 | 31,95 | 32,86 | 3,82% | 772.909,00 |
| 13.03.2026 | 32,30 | 32,91 | 31,27 | 31,65 | -0,94% | 643.295,00 |
| 12.03.2026 | 34,50 | 34,50 | 31,72 | 31,95 | -9,26% | 982.331,00 |
| 11.03.2026 | 37,42 | 37,98 | 34,16 | 35,21 | -13,47% | 1.343.865,00 |
| 10.03.2026 | 44,33 | 45,25 | 40,63 | 40,69 | -7,52% | 670.155,00 |
| 09.03.2026 | 44,19 | 45,22 | 43,10 | 44,00 | 1,13% | 702.377,00 |
| 06.03.2026 | 44,04 | 45,09 | 42,47 | 43,51 | -3,31% | 219.577,00 |
| 05.03.2026 | 47,71 | 48,76 | 44,84 | 45,00 | -0,99% | 425.248,00 |
| 04.03.2026 | 45,07 | 45,67 | 44,21 | 45,45 | 1,20% | 163.120,00 |
| 03.03.2026 | 45,86 | 46,07 | 44,08 | 44,91 | -2,52% | 236.808,00 |
| 02.03.2026 | 44,07 | 47,38 | 44,07 | 46,07 | 3,78% | 267.517,00 |
| 27.02.2026 | 43,73 | 44,46 | 42,76 | 44,39 | 1,60% | 189.571,00 |
| 26.02.2026 | 42,77 | 43,77 | 42,24 | 43,69 | 2,78% | 141.458,00 |
| 25.02.2026 | 42,95 | 42,98 | 41,74 | 42,51 | 0,85% | 127.878,00 |
| 24.02.2026 | 42,19 | 42,83 | 41,98 | 42,15 | -0,21% | 194.824,00 |
| 23.02.2026 | 44,33 | 44,33 | 42,08 | 42,24 | -4,56% | 177.970,00 |
| 20.02.2026 | 42,69 | 44,63 | 42,69 | 44,26 | 2,05% | 137.585,00 |
| 19.02.2026 | 42,54 | 43,92 | 42,29 | 43,37 | 1,71% | 223.685,00 |
| 18.02.2026 | 42,24 | 43,32 | 42,24 | 42,64 | 0,61% | 113.809,00 |
| 17.02.2026 | 41,82 | 43,03 | 41,80 | 42,38 | 0,45% | 123.104,00 |
| 13.02.2026 | 41,47 | 42,53 | 41,26 | 42,19 | 2,28% | 143.155,00 |
| 12.02.2026 | 41,05 | 42,50 | 40,90 | 41,25 | -0,41% | 148.437,00 |
| 11.02.2026 | 42,63 | 43,07 | 41,38 | 41,42 | -1,64% | 165.400,00 |
| 10.02.2026 | 42,84 | 43,19 | 41,93 | 42,11 | -0,80% | 202.287,00 |
| 09.02.2026 | 41,84 | 42,70 | 41,37 | 42,45 | 1,97% | 236.264,00 |
| 06.02.2026 | 40,99 | 41,95 | 40,82 | 41,63 | 3,15% | 146.737,00 |
| 05.02.2026 | 40,52 | 41,52 | 39,70 | 40,36 | -2,35% | 235.614,00 |
| 04.02.2026 | 43,69 | 43,69 | 41,30 | 41,33 | -1,60% | 191.494,00 |
| 03.02.2026 | 41,16 | 42,85 | 40,90 | 42,00 | 3,14% | 257.957,00 |
| 02.02.2026 | 39,20 | 41,12 | 39,20 | 40,72 | 1,77% | 197.738,00 |
| 30.01.2026 | 39,99 | 40,60 | 39,61 | 40,01 | -0,32% | 237.674,00 |
| 29.01.2026 | 41,19 | 41,32 | 39,55 | 40,14 | -0,50% | 169.310,00 |
| 28.01.2026 | 41,52 | 42,08 | 39,45 | 40,34 | -3,68% | 372.556,00 |
| 27.01.2026 | 42,53 | 42,90 | 41,66 | 41,88 | -1,32% | 292.027,00 |
| 26.01.2026 | 43,33 | 43,55 | 42,21 | 42,44 | -3,92% | 185.161,00 |
| 22.01.2026 | 45,28 | 46,11 | 44,15 | 44,17 | -1,10% | 154.557,00 |
| 21.01.2026 | 42,60 | 45,00 | 42,60 | 44,66 | 5,43% | 252.218,00 |
| 20.01.2026 | 43,24 | 43,39 | 42,33 | 42,36 | -2,87% | 130.508,00 |
| 16.01.2026 | 43,49 | 44,06 | 42,79 | 43,61 | 0,07% | 155.786,00 |
| 15.01.2026 | 42,99 | 44,10 | 42,14 | 43,58 | 4,08% | 270.294,00 |
| 14.01.2026 | 42,10 | 42,46 | 40,81 | 41,87 | -1,34% | 205.168,00 |
| 13.01.2026 | 42,34 | 43,38 | 42,05 | 42,44 | 0,35% | 203.540,00 |
| 12.01.2026 | 42,59 | 43,02 | 42,10 | 42,29 | -0,02% | 243.094,00 |
| 09.01.2026 | 43,11 | 43,11 | 41,96 | 42,30 | -0,26% | 245.894,00 |
| 08.01.2026 | 42,90 | 44,30 | 42,18 | 42,41 | -2,28% | 363.935,00 |
| 07.01.2026 | 43,06 | 44,47 | 42,85 | 43,40 | 1,43% | 297.618,00 |
| 06.01.2026 | 41,63 | 42,85 | 41,63 | 42,79 | 1,93% | 200.364,00 |
| 05.01.2026 | 41,70 | 42,60 | 41,41 | 41,98 | 2,09% | 232.394,00 |
| 02.01.2026 | 40,93 | 41,49 | 40,39 | 41,12 | 0,69% | 224.306,00 |
| 31.12.2025 | 41,98 | 41,99 | 40,80 | 40,84 | -2,18% | 108.711,00 |
| 30.12.2025 | 42,46 | 42,46 | 41,49 | 41,75 | -0,36% | 158.818,00 |
| 29.12.2025 | 41,85 | 42,05 | 41,54 | 41,90 | -0,10% | 101.670,00 |
| 26.12.2025 | 42,42 | 42,42 | 41,40 | 41,94 | -1,04% | 82.936,00 |
| 24.12.2025 | 42,30 | 42,45 | 41,93 | 42,38 | 0,19% | 71.338,00 |
| 23.12.2025 | 42,49 | 42,88 | 42,03 | 42,30 | -1,17% | 160.196,00 |
| 22.12.2025 | 42,14 | 43,33 | 41,95 | 42,80 | 2,86% | 271.374,00 |
| 19.12.2025 | 40,99 | 41,93 | 40,71 | 41,61 | 2,04% | 323.364,00 |
| 18.12.2025 | 41,05 | 41,41 | 40,33 | 40,78 | 0,72% | 245.682,00 |
| 17.12.2025 | 42,47 | 42,47 | 40,22 | 40,49 | -2,99% | 187.288,00 |
| 16.12.2025 | 41,59 | 42,46 | 41,05 | 41,74 | -0,14% | 199.352,00 |
| 15.12.2025 | 43,93 | 43,93 | 41,61 | 41,80 | -4,39% | 241.177,00 |
| 12.12.2025 | 43,66 | 45,24 | 43,41 | 43,72 | 0,62% | 429.665,00 |
| 11.12.2025 | 43,00 | 44,00 | 42,89 | 43,45 | 1,52% | 215.041,00 |