186,940$
2,27%
Echtzeit-Aktienkurs Cintas Corp.
Bid:
Ask:
Aktienkurse zur Cintas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 181,59 | 187,74 | 181,15 | 186,94 | 2,27% | 6.027.813,00 |
| 19.12.2024 | 192,66 | 193,69 | 182,21 | 182,79 | -10,57% | 6.152.689,00 |
| 18.12.2024 | 207,97 | 210,31 | 204,31 | 204,39 | -1,91% | 3.482.058,00 |
| 17.12.2024 | 210,00 | 212,41 | 208,03 | 208,38 | -1,61% | 3.221.856,00 |
| 16.12.2024 | 211,40 | 213,89 | 211,12 | 211,80 | 0,27% | 3.036.734,00 |
| 13.12.2024 | 210,75 | 211,98 | 209,40 | 211,22 | -0,17% | 1.370.220,00 |
| 12.12.2024 | 210,67 | 211,75 | 209,34 | 211,59 | 0,29% | 1.464.084,00 |
| 11.12.2024 | 210,14 | 212,49 | 209,80 | 210,97 | 0,39% | 1.498.482,00 |
| 10.12.2024 | 209,16 | 210,81 | 206,86 | 210,14 | 0,88% | 1.955.687,00 |
| 09.12.2024 | 220,15 | 221,29 | 206,34 | 208,30 | -6,89% | 3.939.826,00 |
| 06.12.2024 | 223,57 | 225,03 | 223,41 | 223,71 | 0,22% | 1.328.380,00 |
| 05.12.2024 | 223,37 | 224,53 | 221,64 | 223,22 | -0,17% | 1.003.057,00 |
| 04.12.2024 | 221,86 | 224,24 | 221,86 | 223,60 | 0,43% | 1.032.362,00 |
| 03.12.2024 | 223,66 | 225,26 | 220,30 | 222,65 | 0,00% | 1.366.383,00 |
| 02.12.2024 | 225,42 | 225,79 | 221,75 | 222,64 | -1,40% | 1.937.290,00 |
| 29.11.2024 | 224,80 | 226,61 | 224,33 | 225,79 | 0,78% | 981.446,00 |
| 27.11.2024 | 228,08 | 228,08 | 222,74 | 224,05 | -1,07% | 1.261.266,00 |
| 26.11.2024 | 225,29 | 228,12 | 225,12 | 226,47 | 1,15% | 1.333.291,00 |
| 25.11.2024 | 222,69 | 224,05 | 221,50 | 223,90 | 0,97% | 2.324.453,00 |
| 22.11.2024 | 221,50 | 222,77 | 220,88 | 221,76 | 1,38% | 1.411.700,00 |
| 20.11.2024 | 217,17 | 218,77 | 216,21 | 218,75 | 0,36% | 1.004.537,00 |
| 19.11.2024 | 215,33 | 218,58 | 214,50 | 217,97 | 0,82% | 1.228.597,00 |
| 18.11.2024 | 215,32 | 218,29 | 214,66 | 216,20 | 0,46% | 1.592.904,00 |
| 15.11.2024 | 216,10 | 216,64 | 213,89 | 215,20 | -0,85% | 1.791.116,00 |
| 14.11.2024 | 223,00 | 223,07 | 216,68 | 217,05 | -2,94% | 1.541.844,00 |
| 13.11.2024 | 224,25 | 225,61 | 223,25 | 223,62 | -0,49% | 1.046.326,00 |
| 12.11.2024 | 224,11 | 225,44 | 223,59 | 224,73 | 0,28% | 895.886,00 |
| 11.11.2024 | 225,72 | 227,36 | 223,80 | 224,11 | 2,09% | 1.184.518,00 |
| 07.11.2024 | 217,00 | 219,87 | 216,72 | 219,52 | 1,15% | 1.380.405,00 |
| 06.11.2024 | 215,33 | 217,51 | 213,24 | 217,02 | 3,84% | 2.157.539,00 |
| 05.11.2024 | 207,70 | 210,21 | 207,14 | 208,99 | 0,69% | 1.065.087,00 |
| 04.11.2024 | 205,24 | 207,70 | 205,01 | 207,56 | 0,94% | 926.737,00 |
| 01.11.2024 | 205,95 | 207,11 | 204,88 | 205,62 | -0,09% | 1.099.834,00 |
| 31.10.2024 | 207,46 | 208,00 | 205,65 | 205,81 | -0,98% | 1.166.233,00 |
| 30.10.2024 | 209,06 | 209,33 | 207,38 | 207,85 | -0,62% | 885.602,00 |
| 29.10.2024 | 208,18 | 209,84 | 206,98 | 209,14 | 0,26% | 1.286.193,00 |
| 28.10.2024 | 208,54 | 209,49 | 207,77 | 208,59 | 0,57% | 960.931,00 |
| 25.10.2024 | 210,14 | 210,95 | 207,20 | 207,41 | -0,82% | 1.241.806,00 |
| 24.10.2024 | 210,13 | 210,77 | 208,36 | 209,13 | -0,28% | 898.199,00 |
| 23.10.2024 | 209,16 | 211,47 | 209,16 | 209,71 | -0,87% | 839.225,00 |
| 22.10.2024 | 210,07 | 212,76 | 209,67 | 211,54 | 0,00% | 1.054.041,00 |
| 21.10.2024 | 212,90 | 213,55 | 210,86 | 211,55 | -1,15% | 824.529,00 |
| 18.10.2024 | 213,91 | 214,20 | 212,83 | 214,02 | 0,09% | 1.248.001,00 |
| 17.10.2024 | 214,77 | 215,37 | 212,77 | 213,82 | 0,42% | 1.157.246,00 |
| 16.10.2024 | 210,82 | 213,40 | 210,82 | 212,93 | 1,06% | 1.141.127,00 |
| 15.10.2024 | 212,25 | 213,05 | 210,03 | 210,70 | -0,38% | 1.318.357,00 |
| 14.10.2024 | 208,52 | 212,22 | 208,25 | 211,50 | 1,66% | 944.793,00 |
| 11.10.2024 | 207,40 | 208,05 | 206,19 | 208,05 | 0,93% | 1.347.619,00 |
| 10.10.2024 | 208,61 | 209,27 | 205,61 | 206,13 | -1,44% | 1.015.326,00 |
| 09.10.2024 | 207,00 | 209,31 | 206,51 | 209,14 | 1,02% | 977.008,00 |
| 08.10.2024 | 206,00 | 207,33 | 205,46 | 207,02 | 1,25% | 1.050.969,00 |
| 07.10.2024 | 203,00 | 206,01 | 202,80 | 204,47 | -0,21% | 1.261.591,00 |
| 04.10.2024 | 205,74 | 206,12 | 202,84 | 204,91 | 0,18% | 1.747.411,00 |
| 03.10.2024 | 204,39 | 204,91 | 203,14 | 204,55 | -0,37% | 1.390.005,00 |
| 02.10.2024 | 203,24 | 205,50 | 202,38 | 205,30 | 0,71% | 1.114.376,00 |
| 01.10.2024 | 205,19 | 205,48 | 202,18 | 203,86 | -0,98% | 1.518.701,00 |
| 30.09.2024 | 203,48 | 206,18 | 203,30 | 205,88 | 1,74% | 1.819.872,00 |
| 27.09.2024 | 207,67 | 208,00 | 202,30 | 202,35 | -2,25% | 2.332.491,00 |
| 26.09.2024 | 208,82 | 211,57 | 206,48 | 207,01 | -0,10% | 2.056.542,00 |
| 25.09.2024 | 208,10 | 209,59 | 204,16 | 207,21 | 1,15% | 1.944.068,00 |
| 24.09.2024 | 203,99 | 205,63 | 202,46 | 204,85 | 0,42% | 1.689.413,00 |
| 23.09.2024 | 204,45 | 204,78 | 203,05 | 203,99 | -0,08% | 1.239.358,00 |
| 20.09.2024 | 203,79 | 204,70 | 202,65 | 204,16 | 0,21% | 3.160.626,00 |
| 19.09.2024 | 204,97 | 205,38 | 202,30 | 203,74 | 1,17% | 1.243.835,00 |
| 18.09.2024 | 203,95 | 204,77 | 201,04 | 201,38 | -1,17% | 1.333.986,00 |
| 17.09.2024 | 205,53 | 206,86 | 203,37 | 203,77 | -0,58% | 1.194.895,00 |
| 16.09.2024 | 208,05 | 208,69 | 204,29 | 204,95 | -1,36% | 1.116.367,00 |
| 13.09.2024 | 205,92 | 209,12 | 205,34 | 207,77 | 0,85% | 1.030.142,00 |
| 12.09.2024 | 205,50 | 207,49 | 201,92 | 206,02 | 0,52% | 1.340.598,00 |
| 11.09.2024 | 203,47 | 205,24 | 198,84 | 204,96 | 0,42% | 1.446.948,00 |
| 10.09.2024 | 201,76 | 204,50 | 201,28 | 204,11 | 1,45% | 1.100.428,00 |
| 09.09.2024 | 196,42 | 201,77 | 196,42 | 201,18 | 2,92% | 2.057.432,00 |
| 06.09.2024 | 199,38 | 200,08 | 194,72 | 195,48 | -2,13% | 1.502.932,00 |
| 05.09.2024 | 200,10 | 200,10 | 196,84 | 199,73 | -0,73% | 1.568.416,00 |
| 04.09.2024 | 200,00 | 201,44 | 199,23 | 201,20 | 0,67% | 1.051.848,00 |
| 03.09.2024 | 201,28 | 203,00 | 198,83 | 199,85 | -0,71% | 1.341.836,00 |
| 30.08.2024 | 200,05 | 201,75 | 198,85 | 201,28 | 0,73% | 1.583.912,00 |
| 29.08.2024 | 200,47 | 202,00 | 199,35 | 199,81 | 0,18% | 1.126.260,00 |
| 28.08.2024 | 201,13 | 201,48 | 198,32 | 199,45 | -0,23% | 1.408.460,00 |
| 27.08.2024 | 198,75 | 199,96 | 198,48 | 199,90 | 0,75% | 1.187.280,00 |
| 26.08.2024 | 197,62 | 198,71 | 196,86 | 198,41 | 0,65% | 952.800,00 |
| 23.08.2024 | 196,51 | 197,91 | 196,07 | 197,13 | 0,49% | 1.028.976,00 |
| 22.08.2024 | 195,84 | 197,46 | 194,52 | 196,16 | 0,22% | 1.538.476,00 |
| 21.08.2024 | 194,74 | 195,99 | 194,18 | 195,74 | 1,07% | 1.418.320,00 |
| 20.08.2024 | 193,00 | 194,38 | 191,87 | 193,66 | 0,22% | 1.576.064,00 |
| 19.08.2024 | 191,22 | 193,33 | 191,22 | 193,25 | 1,06% | 1.875.996,00 |
| 16.08.2024 | 192,08 | 192,08 | 190,23 | 191,22 | -0,38% | 1.070.588,00 |
| 15.08.2024 | 191,55 | 193,19 | 191,03 | 191,94 | 0,60% | 1.239.824,00 |
| 14.08.2024 | 189,30 | 191,54 | 189,30 | 190,79 | 0,53% | 998.516,00 |
| 13.08.2024 | 190,68 | 191,75 | 188,17 | 189,78 | -0,07% | 1.458.712,00 |
| 12.08.2024 | 187,92 | 189,93 | 187,49 | 189,91 | 0,53% | 1.286.780,00 |
| 09.08.2024 | 186,87 | 188,99 | 185,97 | 188,91 | 0,70% | 826.804,00 |
| 08.08.2024 | 185,40 | 188,37 | 185,05 | 187,61 | 1,38% | 1.417.420,00 |
| 07.08.2024 | 187,64 | 189,38 | 184,84 | 185,05 | -0,70% | 1.202.984,00 |
| 06.08.2024 | 185,06 | 188,54 | 185,06 | 186,35 | 0,75% | 1.543.652,00 |
| 05.08.2024 | 191,24 | 191,24 | 183,92 | 184,96 | -2,24% | 2.306.496,00 |
| 02.08.2024 | 189,05 | 190,35 | 186,06 | 189,19 | -0,68% | 1.940.644,00 |
| 01.08.2024 | 190,23 | 191,83 | 188,52 | 190,48 | -0,27% | 1.816.856,00 |
| 31.07.2024 | 192,81 | 193,49 | 190,31 | 190,99 | -0,29% | 2.177.736,00 |
| 30.07.2024 | 191,97 | 192,97 | 190,44 | 191,54 | 0,17% | 1.701.028,00 |