60,980$
3,36%
Echtzeit-Aktienkurs CATALENT
Bid:
Ask:
Aktienkurse zur CATALENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 59,90 | 61,50 | 59,82 | 60,98 | 3,36% | 4.590.874,00 |
| 20.11.2024 | 58,68 | 59,05 | 58,68 | 59,00 | 0,20% | 1.406.954,00 |
| 19.11.2024 | 58,50 | 58,98 | 58,39 | 58,88 | 0,17% | 1.096.677,00 |
| 18.11.2024 | 58,98 | 59,13 | 58,58 | 58,78 | -0,54% | 1.723.957,00 |
| 15.11.2024 | 58,99 | 59,35 | 58,73 | 59,10 | 0,32% | 1.486.410,00 |
| 14.11.2024 | 59,11 | 59,39 | 58,91 | 58,91 | -0,41% | 1.084.760,00 |
| 13.11.2024 | 59,31 | 59,52 | 59,08 | 59,15 | -0,17% | 1.363.671,00 |
| 12.11.2024 | 59,49 | 59,76 | 59,15 | 59,25 | -0,35% | 1.275.796,00 |
| 11.11.2024 | 59,77 | 59,96 | 59,35 | 59,46 | 0,08% | 1.019.133,00 |
| 08.11.2024 | 59,81 | 59,98 | 59,34 | 59,41 | -0,85% | 2.179.069,00 |
| 07.11.2024 | 60,01 | 60,21 | 59,85 | 59,92 | -0,05% | 2.129.566,00 |
| 06.11.2024 | 59,60 | 60,06 | 59,48 | 59,95 | 2,51% | 4.195.865,00 |
| 05.11.2024 | 58,50 | 58,92 | 58,30 | 58,48 | -0,36% | 1.575.745,00 |
| 04.11.2024 | 58,92 | 59,21 | 58,52 | 58,69 | -0,07% | 1.993.093,00 |
| 01.11.2024 | 58,51 | 58,83 | 58,50 | 58,73 | 0,22% | 1.703.825,00 |
| 31.10.2024 | 58,95 | 58,95 | 58,57 | 58,60 | -0,63% | 1.172.437,00 |
| 30.10.2024 | 58,62 | 59,25 | 58,52 | 58,97 | 0,53% | 1.686.177,00 |
| 29.10.2024 | 58,88 | 58,90 | 58,62 | 58,66 | -0,26% | 1.923.153,00 |
| 28.10.2024 | 59,29 | 59,32 | 58,74 | 58,81 | -0,47% | 1.322.689,00 |
| 25.10.2024 | 59,50 | 59,50 | 59,00 | 59,09 | -0,69% | 2.466.800,00 |
| 24.10.2024 | 59,50 | 59,73 | 59,25 | 59,50 | 0,17% | 2.903.167,00 |
| 23.10.2024 | 59,50 | 59,64 | 59,35 | 59,40 | -0,87% | 2.169.024,00 |
| 22.10.2024 | 60,14 | 60,32 | 59,56 | 59,92 | -0,43% | 2.567.062,00 |
| 21.10.2024 | 60,34 | 60,40 | 60,14 | 60,18 | -0,18% | 772.446,00 |
| 18.10.2024 | 60,00 | 60,39 | 59,95 | 60,29 | 0,33% | 908.357,00 |
| 17.10.2024 | 60,30 | 60,34 | 59,94 | 60,09 | -0,32% | 1.892.837,00 |
| 16.10.2024 | 60,57 | 60,71 | 60,23 | 60,28 | -0,63% | 1.449.028,00 |
| 15.10.2024 | 60,72 | 60,75 | 60,52 | 60,66 | 0,02% | 2.214.179,00 |
| 14.10.2024 | 60,50 | 60,73 | 60,50 | 60,65 | 0,33% | 979.479,00 |
| 11.10.2024 | 60,71 | 60,82 | 60,43 | 60,45 | -0,43% | 1.368.332,00 |
| 10.10.2024 | 60,78 | 60,84 | 60,50 | 60,71 | -0,41% | 1.894.568,00 |
| 09.10.2024 | 60,87 | 61,00 | 60,78 | 60,96 | 0,35% | 1.012.572,00 |
| 08.10.2024 | 60,69 | 60,81 | 60,55 | 60,75 | 0,23% | 673.863,00 |
| 07.10.2024 | 60,53 | 60,64 | 60,50 | 60,61 | 0,03% | 892.647,00 |
| 04.10.2024 | 60,75 | 60,75 | 60,50 | 60,59 | -0,20% | 791.923,00 |
| 03.10.2024 | 60,51 | 60,71 | 60,39 | 60,71 | 0,43% | 775.840,00 |
| 02.10.2024 | 60,09 | 60,61 | 60,09 | 60,45 | 0,37% | 1.525.073,00 |
| 01.10.2024 | 60,45 | 60,52 | 60,04 | 60,23 | -0,56% | 1.323.822,00 |
| 30.09.2024 | 60,30 | 60,57 | 60,05 | 60,57 | 0,40% | 1.382.351,00 |
| 27.09.2024 | 60,08 | 60,37 | 60,08 | 60,33 | 0,07% | 1.583.220,00 |
| 26.09.2024 | 59,86 | 60,30 | 59,81 | 60,29 | 0,72% | 1.811.735,00 |
| 25.09.2024 | 60,18 | 60,45 | 59,79 | 59,86 | -0,47% | 1.578.711,00 |
| 24.09.2024 | 59,40 | 60,19 | 59,40 | 60,14 | 0,65% | 1.416.091,00 |
| 23.09.2024 | 59,93 | 59,95 | 59,50 | 59,75 | -0,42% | 2.894.636,00 |
| 20.09.2024 | 60,15 | 60,29 | 59,75 | 60,00 | -0,18% | 3.515.280,00 |
| 19.09.2024 | 60,35 | 60,35 | 59,99 | 60,11 | -0,35% | 1.623.556,00 |
| 18.09.2024 | 60,35 | 60,47 | 60,12 | 60,32 | -0,05% | 2.424.121,00 |
| 17.09.2024 | 60,23 | 60,50 | 60,18 | 60,35 | 0,32% | 2.050.358,00 |
| 16.09.2024 | 59,88 | 60,26 | 59,69 | 60,16 | 0,91% | 989.997,00 |
| 13.09.2024 | 59,51 | 59,79 | 59,51 | 59,62 | -0,12% | 1.037.348,00 |
| 12.09.2024 | 59,60 | 59,82 | 59,57 | 59,69 | 0,10% | 1.082.480,00 |
| 11.09.2024 | 59,58 | 60,01 | 59,52 | 59,63 | -0,20% | 1.261.554,00 |
| 10.09.2024 | 59,88 | 59,94 | 59,73 | 59,75 | -0,27% | 1.263.037,00 |
| 09.09.2024 | 60,02 | 60,10 | 59,86 | 59,91 | -0,17% | 2.005.772,00 |
| 06.09.2024 | 60,37 | 60,50 | 59,95 | 60,01 | -0,65% | 1.985.214,00 |
| 05.09.2024 | 60,70 | 60,70 | 60,35 | 60,40 | -0,53% | 1.826.850,00 |
| 04.09.2024 | 60,82 | 60,82 | 60,57 | 60,72 | 0,03% | 1.380.358,00 |
| 03.09.2024 | 60,60 | 60,88 | 60,49 | 60,70 | -0,43% | 1.500.909,00 |
| 30.08.2024 | 61,20 | 61,20 | 60,63 | 60,96 | 0,02% | 2.038.487,00 |
| 29.08.2024 | 60,50 | 60,95 | 60,16 | 60,95 | 1,92% | 2.459.456,00 |
| 28.08.2024 | 59,45 | 59,81 | 59,36 | 59,80 | 0,67% | 1.428.744,00 |
| 27.08.2024 | 59,32 | 59,53 | 59,24 | 59,40 | 0,08% | 923.398,00 |
| 26.08.2024 | 59,52 | 59,56 | 59,18 | 59,35 | -0,15% | 2.082.018,00 |
| 23.08.2024 | 59,40 | 59,49 | 59,22 | 59,44 | 0,30% | 1.313.968,00 |
| 22.08.2024 | 59,50 | 59,50 | 59,25 | 59,26 | -0,25% | 1.050.335,00 |
| 21.08.2024 | 59,50 | 59,50 | 59,05 | 59,41 | -0,05% | 1.804.885,00 |
| 20.08.2024 | 59,42 | 59,62 | 59,38 | 59,44 | 0,05% | 776.912,00 |
| 19.08.2024 | 59,40 | 59,50 | 59,27 | 59,41 | -0,24% | 718.586,00 |
| 16.08.2024 | 59,84 | 59,90 | 59,44 | 59,55 | -0,43% | 1.160.527,00 |
| 15.08.2024 | 59,50 | 59,87 | 59,36 | 59,81 | 0,69% | 1.281.447,00 |
| 14.08.2024 | 59,60 | 59,73 | 59,25 | 59,40 | -0,52% | 2.164.449,00 |
| 13.08.2024 | 59,72 | 59,91 | 59,65 | 59,71 | 0,05% | 1.230.355,00 |
| 12.08.2024 | 59,79 | 59,94 | 59,64 | 59,68 | 0,00% | 837.236,00 |
| 09.08.2024 | 59,74 | 59,80 | 59,59 | 59,68 | -0,07% | 915.830,00 |
| 08.08.2024 | 59,59 | 59,93 | 59,52 | 59,72 | 0,34% | 2.424.225,00 |
| 07.08.2024 | 59,60 | 59,77 | 59,50 | 59,52 | -0,07% | 1.593.834,00 |
| 06.08.2024 | 59,15 | 59,81 | 59,06 | 59,56 | 0,69% | 1.590.661,00 |
| 05.08.2024 | 58,98 | 59,31 | 58,61 | 59,15 | -0,74% | 1.862.478,00 |
| 02.08.2024 | 59,40 | 59,82 | 59,18 | 59,59 | -0,32% | 4.023.750,00 |
| 01.08.2024 | 59,54 | 59,80 | 59,39 | 59,78 | 0,74% | 3.085.605,00 |
| 31.07.2024 | 59,10 | 59,52 | 59,07 | 59,34 | 0,51% | 1.970.158,00 |
| 30.07.2024 | 58,94 | 59,20 | 58,88 | 59,04 | 0,10% | 2.095.975,00 |
| 29.07.2024 | 58,75 | 58,98 | 58,53 | 58,98 | 0,51% | 2.668.305,00 |
| 26.07.2024 | 58,40 | 58,72 | 58,29 | 58,68 | 0,39% | 3.004.912,00 |
| 25.07.2024 | 58,50 | 58,55 | 58,30 | 58,45 | 0,09% | 3.696.180,00 |
| 24.07.2024 | 58,41 | 58,44 | 58,28 | 58,40 | -0,03% | 1.661.711,00 |
| 23.07.2024 | 58,29 | 58,42 | 58,17 | 58,42 | 0,33% | 2.688.180,00 |
| 22.07.2024 | 58,10 | 58,25 | 57,80 | 58,23 | 0,55% | 1.894.421,00 |
| 19.07.2024 | 58,00 | 58,12 | 57,84 | 57,91 | -0,14% | 939.764,00 |
| 18.07.2024 | 58,07 | 58,19 | 57,83 | 57,99 | -0,19% | 1.137.522,00 |
| 17.07.2024 | 57,84 | 58,23 | 57,52 | 58,10 | 0,43% | 1.393.715,00 |
| 16.07.2024 | 57,79 | 58,08 | 57,72 | 57,85 | 0,02% | 2.288.886,00 |
| 15.07.2024 | 57,75 | 58,01 | 57,60 | 57,84 | 0,45% | 1.155.083,00 |
| 12.07.2024 | 58,28 | 58,28 | 57,45 | 57,58 | -0,84% | 2.238.959,00 |
| 11.07.2024 | 57,50 | 58,08 | 57,23 | 58,07 | 1,11% | 2.477.702,00 |
| 10.07.2024 | 57,30 | 57,49 | 57,03 | 57,43 | 0,23% | 3.946.257,00 |
| 09.07.2024 | 57,13 | 57,50 | 56,94 | 57,30 | 0,33% | 1.412.354,00 |
| 08.07.2024 | 56,75 | 57,19 | 56,66 | 57,11 | 0,67% | 1.239.425,00 |
| 05.07.2024 | 56,59 | 56,75 | 56,44 | 56,73 | 0,39% | 758.881,00 |
| 03.07.2024 | 56,25 | 56,60 | 56,25 | 56,51 | 0,55% | 691.542,00 |