30,600$
0,20%
Echtzeit-Aktienkurs Cadre Holdings
Bid:
Ask:
Aktienkurse zur Cadre Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 30,51 | 30,87 | 29,85 | 30,60 | 0,20% | 349.109,00 |
| 29.07.2026 | 32,91 | 33,66 | 30,03 | 30,54 | -8,56% | 436.763,00 |
| 28.07.2026 | 32,93 | 34,23 | 32,51 | 33,40 | 1,80% | 428.516,00 |
| 27.07.2026 | 32,68 | 33,47 | 32,13 | 32,81 | 6,32% | 472.029,00 |
| 24.07.2026 | 30,93 | 31,70 | 30,57 | 30,86 | 1,28% | 386.929,00 |
| 23.07.2026 | 29,37 | 30,80 | 29,21 | 30,47 | 1,91% | 327.051,00 |
| 22.07.2026 | 28,80 | 30,00 | 28,80 | 29,90 | 2,57% | 263.765,00 |
| 21.07.2026 | 28,89 | 30,17 | 28,20 | 29,15 | -0,07% | 260.572,00 |
| 20.07.2026 | 29,12 | 29,44 | 28,25 | 29,17 | 0,38% | 371.041,00 |
| 17.07.2026 | 29,80 | 30,77 | 29,00 | 29,06 | -3,71% | 281.196,00 |
| 16.07.2026 | 28,64 | 30,26 | 28,64 | 30,18 | 4,65% | 350.345,00 |
| 15.07.2026 | 28,58 | 29,50 | 28,40 | 28,84 | 1,62% | 194.541,00 |
| 14.07.2026 | 28,60 | 28,99 | 28,34 | 28,38 | 0,18% | 172.540,00 |
| 13.07.2026 | 28,84 | 29,12 | 28,25 | 28,33 | -2,14% | 212.532,00 |
| 10.07.2026 | 29,63 | 30,01 | 28,95 | 28,95 | -2,06% | 244.236,00 |
| 09.07.2026 | 28,86 | 29,56 | 28,51 | 29,56 | 2,53% | 303.125,00 |
| 08.07.2026 | 28,85 | 29,52 | 28,75 | 28,83 | -1,70% | 224.355,00 |
| 07.07.2026 | 30,46 | 30,48 | 28,89 | 29,33 | -3,14% | 250.296,00 |
| 06.07.2026 | 29,70 | 30,91 | 29,67 | 30,28 | 2,85% | 441.704,00 |
| 02.07.2026 | 28,91 | 29,74 | 28,90 | 29,44 | 2,90% | 289.625,00 |
| 01.07.2026 | 28,86 | 29,28 | 28,38 | 28,61 | 0,35% | 267.244,00 |
| 30.06.2026 | 27,47 | 28,58 | 27,29 | 28,51 | 4,20% | 348.736,00 |
| 29.06.2026 | 27,92 | 28,41 | 27,36 | 27,36 | -2,36% | 330.745,00 |
| 26.06.2026 | 27,95 | 28,79 | 27,93 | 28,02 | -0,50% | 1.057.735,00 |
| 25.06.2026 | 28,77 | 29,77 | 27,84 | 28,16 | -2,05% | 450.249,00 |
| 24.06.2026 | 27,50 | 28,75 | 27,45 | 28,75 | 4,43% | 420.929,00 |
| 23.06.2026 | 27,39 | 28,39 | 27,31 | 27,53 | -0,11% | 395.143,00 |
| 22.06.2026 | 27,95 | 28,09 | 27,18 | 27,56 | -2,44% | 412.266,00 |
| 18.06.2026 | 28,47 | 28,58 | 27,50 | 28,25 | 0,28% | 1.450.515,00 |
| 17.06.2026 | 28,90 | 29,50 | 28,08 | 28,17 | -2,02% | 795.117,00 |
| 16.06.2026 | 28,74 | 29,09 | 26,87 | 28,75 | -1,17% | 746.269,00 |
| 15.06.2026 | 31,00 | 31,26 | 29,07 | 29,09 | -4,47% | 455.549,00 |
| 12.06.2026 | 30,91 | 31,50 | 30,34 | 30,45 | -1,65% | 303.161,00 |
| 11.06.2026 | 29,68 | 31,07 | 29,00 | 30,96 | 4,81% | 238.013,00 |
| 10.06.2026 | 30,00 | 30,69 | 29,41 | 29,54 | -2,15% | 256.086,00 |
| 09.06.2026 | 30,23 | 31,33 | 29,36 | 30,19 | 0,07% | 349.032,00 |
| 08.06.2026 | 30,21 | 30,88 | 29,96 | 30,17 | 0,53% | 187.135,00 |
| 05.06.2026 | 29,82 | 31,27 | 29,65 | 30,01 | -0,76% | 322.505,00 |
| 04.06.2026 | 29,67 | 30,48 | 29,64 | 30,24 | 3,60% | 293.811,00 |
| 03.06.2026 | 30,30 | 30,44 | 29,10 | 29,19 | -3,34% | 393.497,00 |
| 02.06.2026 | 30,27 | 30,77 | 29,93 | 30,20 | -1,37% | 245.830,00 |
| 01.06.2026 | 30,70 | 31,24 | 30,01 | 30,62 | -1,67% | 250.795,00 |
| 29.05.2026 | 31,57 | 31,93 | 30,99 | 31,14 | -2,54% | 317.234,00 |
| 28.05.2026 | 30,79 | 32,94 | 30,76 | 31,95 | 4,07% | 329.861,00 |
| 27.05.2026 | 31,27 | 31,62 | 30,58 | 30,70 | -1,19% | 253.366,00 |
| 26.05.2026 | 30,90 | 32,15 | 30,81 | 31,07 | 2,51% | 248.879,00 |
| 22.05.2026 | 30,10 | 30,56 | 28,92 | 30,31 | 1,58% | 190.040,00 |
| 21.05.2026 | 28,81 | 29,91 | 28,38 | 29,84 | 2,47% | 229.018,00 |
| 20.05.2026 | 29,63 | 30,21 | 28,80 | 29,12 | -1,59% | 363.635,00 |
| 19.05.2026 | 28,89 | 29,59 | 28,64 | 29,59 | 1,09% | 271.972,00 |
| 18.05.2026 | 29,65 | 30,02 | 29,17 | 29,27 | -1,71% | 304.759,00 |
| 15.05.2026 | 29,93 | 30,45 | 29,72 | 29,78 | -2,33% | 359.892,00 |
| 14.05.2026 | 31,17 | 31,65 | 29,96 | 30,49 | -2,53% | 446.019,00 |
| 13.05.2026 | 27,92 | 31,31 | 27,48 | 31,28 | 10,22% | 934.487,00 |
| 12.05.2026 | 27,22 | 28,82 | 25,73 | 28,38 | -9,50% | 1.520.127,00 |
| 11.05.2026 | 29,38 | 31,61 | 29,38 | 31,36 | 5,06% | 662.975,00 |
| 08.05.2026 | 30,00 | 30,33 | 29,15 | 29,85 | -0,20% | 267.040,00 |
| 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 |