19,530$
3,12%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 19,20 | 19,57 | 19,06 | 19,53 | 3,12% | 197.019,00 |
| 12.09.2024 | 18,72 | 19,05 | 18,56 | 18,94 | 1,39% | 318.607,00 |
| 11.09.2024 | 18,83 | 18,83 | 18,40 | 18,68 | -1,63% | 329.982,00 |
| 10.09.2024 | 18,88 | 19,03 | 18,64 | 18,99 | 0,48% | 267.617,00 |
| 09.09.2024 | 19,16 | 19,20 | 18,89 | 18,90 | -1,00% | 321.734,00 |
| 06.09.2024 | 19,49 | 19,57 | 19,00 | 19,09 | -2,10% | 239.109,00 |
| 05.09.2024 | 19,38 | 19,62 | 19,32 | 19,50 | 1,09% | 204.825,00 |
| 04.09.2024 | 19,23 | 19,53 | 19,13 | 19,29 | -0,16% | 165.059,00 |
| 03.09.2024 | 19,89 | 19,93 | 19,22 | 19,32 | -3,50% | 262.103,00 |
| 30.08.2024 | 19,99 | 20,05 | 19,50 | 20,02 | 0,35% | 328.053,00 |
| 29.08.2024 | 19,73 | 19,96 | 19,68 | 19,95 | 1,84% | 276.248,00 |
| 28.08.2024 | 19,48 | 19,84 | 19,38 | 19,59 | -0,20% | 217.615,00 |
| 27.08.2024 | 19,72 | 19,75 | 19,52 | 19,63 | -0,86% | 145.439,00 |
| 26.08.2024 | 19,74 | 19,97 | 19,47 | 19,80 | 0,71% | 269.346,00 |
| 23.08.2024 | 19,54 | 19,99 | 19,44 | 19,66 | 1,44% | 212.503,00 |
| 22.08.2024 | 19,56 | 19,56 | 19,29 | 19,38 | -1,07% | 181.428,00 |
| 21.08.2024 | 19,50 | 19,62 | 19,43 | 19,59 | 0,62% | 136.416,00 |
| 20.08.2024 | 19,49 | 19,55 | 19,44 | 19,47 | -0,51% | 160.633,00 |
| 19.08.2024 | 19,16 | 19,61 | 19,04 | 19,57 | 2,35% | 221.109,00 |
| 16.08.2024 | 19,04 | 19,22 | 18,99 | 19,12 | 0,05% | 207.617,00 |
| 15.08.2024 | 19,20 | 19,36 | 19,05 | 19,11 | 1,38% | 301.068,00 |
| 14.08.2024 | 19,00 | 19,03 | 18,60 | 18,85 | -0,68% | 293.154,00 |
| 13.08.2024 | 18,44 | 19,18 | 18,36 | 18,98 | 4,17% | 304.157,00 |
| 12.08.2024 | 18,98 | 19,17 | 18,20 | 18,22 | -4,76% | 434.691,00 |
| 09.08.2024 | 19,00 | 19,25 | 18,75 | 19,13 | -4,11% | 467.202,00 |
| 08.08.2024 | 19,59 | 20,01 | 19,49 | 19,95 | 2,94% | 375.184,00 |
| 07.08.2024 | 19,72 | 19,79 | 19,34 | 19,38 | -0,46% | 245.085,00 |
| 06.08.2024 | 19,63 | 19,69 | 19,13 | 19,47 | -0,56% | 439.127,00 |
| 05.08.2024 | 19,37 | 19,80 | 19,20 | 19,58 | -3,17% | 574.382,00 |
| 02.08.2024 | 18,84 | 20,29 | 18,79 | 20,22 | 4,55% | 898.070,00 |
| 01.08.2024 | 20,00 | 20,03 | 19,05 | 19,34 | -3,83% | 377.273,00 |
| 31.07.2024 | 20,35 | 20,53 | 20,01 | 20,11 | -0,49% | 365.842,00 |
| 30.07.2024 | 20,09 | 20,34 | 19,91 | 20,21 | 1,20% | 257.129,00 |
| 29.07.2024 | 20,21 | 20,21 | 19,87 | 19,97 | -0,89% | 247.441,00 |
| 26.07.2024 | 20,12 | 20,19 | 19,90 | 20,15 | 1,77% | 293.087,00 |
| 25.07.2024 | 19,42 | 20,08 | 19,42 | 19,80 | 2,06% | 247.875,00 |
| 24.07.2024 | 19,67 | 19,86 | 19,39 | 19,40 | -1,77% | 328.843,00 |
| 23.07.2024 | 19,40 | 19,93 | 19,40 | 19,75 | 1,28% | 350.873,00 |
| 22.07.2024 | 19,13 | 19,51 | 19,10 | 19,50 | 2,25% | 386.710,00 |
| 19.07.2024 | 18,79 | 19,14 | 18,59 | 19,07 | 1,49% | 648.972,00 |
| 18.07.2024 | 19,16 | 19,35 | 18,73 | 18,79 | -2,64% | 451.766,00 |
| 17.07.2024 | 19,27 | 19,74 | 19,17 | 19,30 | -0,72% | 398.371,00 |
| 16.07.2024 | 19,11 | 19,46 | 19,01 | 19,44 | 2,42% | 750.129,00 |
| 15.07.2024 | 19,39 | 19,41 | 18,94 | 18,98 | -0,68% | 451.684,00 |
| 12.07.2024 | 19,01 | 19,28 | 18,90 | 19,11 | 1,92% | 343.043,00 |
| 11.07.2024 | 18,82 | 19,11 | 18,51 | 18,75 | 1,63% | 411.576,00 |
| 10.07.2024 | 18,34 | 18,46 | 18,16 | 18,45 | 1,21% | 382.407,00 |
| 09.07.2024 | 17,99 | 18,24 | 17,93 | 18,23 | 0,83% | 384.416,00 |
| 08.07.2024 | 18,23 | 18,23 | 18,00 | 18,08 | 0,89% | 388.479,00 |
| 05.07.2024 | 17,85 | 17,99 | 17,81 | 17,92 | -0,28% | 269.340,00 |
| 03.07.2024 | 18,22 | 18,24 | 17,88 | 17,97 | -0,83% | 253.738,00 |
| 02.07.2024 | 17,94 | 18,21 | 17,77 | 18,12 | 1,23% | 571.087,00 |
| 01.07.2024 | 18,16 | 18,21 | 17,85 | 17,90 | -1,32% | 823.490,00 |
| 28.06.2024 | 18,19 | 18,19 | 17,84 | 18,14 | 0,95% | 1.618.482,00 |
| 27.06.2024 | 17,88 | 18,01 | 17,75 | 17,97 | 0,39% | 434.356,00 |
| 26.06.2024 | 17,70 | 18,21 | 17,65 | 17,90 | 0,22% | 727.313,00 |
| 25.06.2024 | 17,81 | 17,91 | 17,69 | 17,86 | -0,33% | 471.445,00 |
| 24.06.2024 | 17,68 | 18,00 | 17,68 | 17,92 | 1,88% | 349.192,00 |
| 21.06.2024 | 17,49 | 17,70 | 17,35 | 17,59 | 0,80% | 718.664,00 |
| 20.06.2024 | 17,15 | 17,58 | 17,15 | 17,45 | 1,04% | 427.696,00 |
| 18.06.2024 | 17,43 | 17,49 | 17,18 | 17,27 | -0,63% | 644.286,00 |
| 17.06.2024 | 16,97 | 17,39 | 16,94 | 17,38 | 1,76% | 361.047,00 |
| 14.06.2024 | 17,25 | 17,28 | 16,96 | 17,08 | -2,90% | 374.316,00 |
| 13.06.2024 | 17,87 | 17,91 | 17,54 | 17,59 | -1,84% | 301.611,00 |
| 12.06.2024 | 18,28 | 18,28 | 17,86 | 17,92 | 0,73% | 531.339,00 |
| 11.06.2024 | 17,63 | 17,84 | 17,45 | 17,79 | 0,11% | 339.009,00 |
| 10.06.2024 | 17,18 | 17,87 | 17,16 | 17,77 | 2,48% | 529.938,00 |
| 07.06.2024 | 17,69 | 17,84 | 17,30 | 17,34 | -3,67% | 369.418,00 |
| 06.06.2024 | 18,01 | 18,21 | 17,93 | 18,00 | -0,44% | 428.429,00 |
| 05.06.2024 | 18,15 | 18,15 | 17,86 | 18,08 | 0,78% | 547.688,00 |
| 04.06.2024 | 17,99 | 18,25 | 17,82 | 17,94 | -0,72% | 730.916,00 |
| 03.06.2024 | 18,49 | 18,49 | 17,97 | 18,07 | -0,61% | 502.489,00 |
| 31.05.2024 | 18,26 | 18,44 | 18,11 | 18,18 | -0,33% | 563.024,00 |
| 30.05.2024 | 18,36 | 18,55 | 18,19 | 18,24 | -0,27% | 336.012,00 |
| 29.05.2024 | 18,64 | 18,75 | 18,28 | 18,29 | -3,33% | 362.031,00 |
| 28.05.2024 | 19,08 | 19,16 | 18,72 | 18,92 | -1,15% | 688.648,00 |
| 24.05.2024 | 19,56 | 19,69 | 19,06 | 19,14 | -1,39% | 463.947,00 |
| 23.05.2024 | 19,88 | 19,88 | 19,35 | 19,41 | -2,22% | 491.945,00 |
| 22.05.2024 | 20,08 | 20,16 | 19,75 | 19,85 | -1,39% | 317.888,00 |
| 21.05.2024 | 20,18 | 20,23 | 19,79 | 20,13 | -0,49% | 351.974,00 |
| 20.05.2024 | 20,58 | 20,70 | 20,22 | 20,23 | -2,32% | 248.263,00 |
| 17.05.2024 | 21,11 | 21,11 | 20,56 | 20,71 | -1,62% | 323.575,00 |
| 16.05.2024 | 20,94 | 21,33 | 20,90 | 21,05 | 0,67% | 379.451,00 |
| 15.05.2024 | 21,12 | 21,12 | 20,74 | 20,91 | -0,05% | 280.667,00 |
| 14.05.2024 | 20,99 | 21,20 | 20,58 | 20,92 | 0,92% | 401.776,00 |
| 13.05.2024 | 20,69 | 20,94 | 20,52 | 20,73 | 0,88% | 338.888,00 |
| 10.05.2024 | 20,07 | 20,68 | 19,96 | 20,55 | 1,63% | 451.885,00 |
| 09.05.2024 | 19,69 | 20,34 | 19,69 | 20,22 | 2,43% | 667.747,00 |
| 08.05.2024 | 20,54 | 20,71 | 19,73 | 19,74 | -5,05% | 670.451,00 |
| 07.05.2024 | 20,66 | 20,84 | 20,61 | 20,79 | 0,53% | 327.418,00 |
| 06.05.2024 | 20,35 | 20,68 | 20,25 | 20,68 | 2,63% | 291.403,00 |
| 03.05.2024 | 20,09 | 20,24 | 19,91 | 20,15 | 2,13% | 333.834,00 |
| 02.05.2024 | 19,57 | 19,80 | 19,32 | 19,73 | 1,65% | 360.053,00 |
| 01.05.2024 | 19,54 | 19,79 | 19,41 | 19,41 | -0,21% | 564.399,00 |
| 30.04.2024 | 19,84 | 19,85 | 19,43 | 19,45 | -2,75% | 787.828,00 |
| 29.04.2024 | 20,04 | 20,19 | 19,95 | 20,00 | 0,05% | 438.031,00 |
| 26.04.2024 | 19,87 | 20,24 | 19,86 | 19,99 | 0,91% | 243.311,00 |
| 25.04.2024 | 19,82 | 19,96 | 19,71 | 19,81 | -1,15% | 285.737,00 |
| 24.04.2024 | 20,17 | 20,19 | 19,91 | 20,04 | -0,84% | 293.806,00 |
| 23.04.2024 | 19,85 | 20,28 | 19,85 | 20,21 | 2,43% | 302.818,00 |