47,790$
1,75%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,99 | 48,10 | 46,47 | 47,79 | 1,75% | 876.044,00 |
| 01.04.2026 | 47,42 | 47,63 | 46,40 | 46,97 | -0,84% | 623.695,00 |
| 31.03.2026 | 47,38 | 48,46 | 47,16 | 47,37 | 1,43% | 929.460,00 |
| 30.03.2026 | 48,95 | 49,14 | 46,35 | 46,70 | -3,49% | 916.315,00 |
| 27.03.2026 | 48,19 | 48,94 | 48,00 | 48,39 | -0,86% | 839.170,00 |
| 26.03.2026 | 48,28 | 49,46 | 48,00 | 48,81 | 0,23% | 904.258,00 |
| 25.03.2026 | 48,79 | 49,25 | 48,33 | 48,70 | 0,79% | 564.622,00 |
| 24.03.2026 | 47,47 | 48,62 | 47,34 | 48,32 | 1,24% | 740.374,00 |
| 23.03.2026 | 47,47 | 48,05 | 45,98 | 47,73 | 4,72% | 927.231,00 |
| 20.03.2026 | 45,13 | 45,93 | 44,45 | 45,58 | 1,42% | 1.600.906,00 |
| 19.03.2026 | 45,98 | 47,03 | 44,58 | 44,94 | -2,85% | 1.500.551,00 |
| 18.03.2026 | 46,43 | 46,81 | 45,60 | 46,26 | -0,47% | 908.887,00 |
| 17.03.2026 | 46,19 | 47,46 | 46,10 | 46,48 | 2,15% | 722.709,00 |
| 16.03.2026 | 46,35 | 47,01 | 45,19 | 45,50 | -1,86% | 668.835,00 |
| 13.03.2026 | 46,13 | 46,66 | 45,12 | 46,36 | 0,78% | 1.207.196,00 |
| 12.03.2026 | 47,58 | 47,58 | 45,76 | 46,00 | -5,27% | 1.105.213,00 |
| 11.03.2026 | 48,55 | 49,51 | 47,69 | 48,56 | -0,08% | 1.197.169,00 |
| 10.03.2026 | 51,27 | 51,27 | 48,59 | 48,60 | -6,00% | 2.095.554,00 |
| 09.03.2026 | 48,63 | 51,75 | 48,47 | 51,70 | 3,38% | 1.619.429,00 |
| 06.03.2026 | 49,80 | 50,31 | 49,02 | 50,01 | -1,30% | 1.135.738,00 |
| 05.03.2026 | 49,95 | 51,42 | 49,44 | 50,67 | 1,30% | 1.266.120,00 |
| 04.03.2026 | 50,71 | 51,11 | 49,56 | 50,02 | -0,38% | 1.422.693,00 |
| 03.03.2026 | 53,28 | 53,28 | 50,11 | 50,21 | -5,35% | 1.616.592,00 |
| 02.03.2026 | 54,98 | 55,43 | 52,00 | 53,05 | -1,76% | 1.513.869,00 |
| 27.02.2026 | 51,65 | 54,30 | 51,17 | 54,00 | 4,73% | 1.709.171,00 |
| 26.02.2026 | 57,64 | 59,25 | 51,39 | 51,56 | -11,10% | 2.159.901,00 |
| 25.02.2026 | 59,06 | 59,06 | 56,87 | 58,00 | -0,48% | 1.009.767,00 |
| 24.02.2026 | 57,79 | 59,19 | 57,11 | 58,28 | -0,27% | 1.213.687,00 |
| 20.02.2026 | 58,02 | 59,11 | 57,83 | 58,44 | -0,54% | 1.066.570,00 |
| 19.02.2026 | 57,90 | 59,03 | 57,89 | 58,76 | 1,75% | 1.671.067,00 |
| 18.02.2026 | 58,19 | 58,64 | 57,19 | 57,75 | 1,33% | 779.490,00 |
| 17.02.2026 | 57,29 | 57,98 | 55,80 | 56,99 | 0,11% | 718.965,00 |
| 13.02.2026 | 57,42 | 58,84 | 56,35 | 56,93 | -0,21% | 898.792,00 |
| 12.02.2026 | 57,95 | 58,40 | 56,05 | 57,05 | -0,51% | 1.086.894,00 |
| 11.02.2026 | 58,15 | 58,39 | 56,11 | 57,34 | 0,81% | 1.352.395,00 |
| 10.02.2026 | 57,98 | 58,42 | 56,71 | 56,88 | -1,85% | 622.619,00 |
| 09.02.2026 | 58,34 | 58,67 | 57,52 | 57,95 | -0,09% | 567.179,00 |
| 06.02.2026 | 57,85 | 58,67 | 56,86 | 58,00 | 2,60% | 1.236.324,00 |
| 05.02.2026 | 58,22 | 58,35 | 56,16 | 56,53 | -3,33% | 702.848,00 |
| 04.02.2026 | 56,96 | 58,79 | 56,83 | 58,48 | 2,06% | 792.482,00 |
| 03.02.2026 | 57,39 | 58,06 | 55,94 | 57,30 | 1,00% | 1.301.264,00 |
| 02.02.2026 | 55,07 | 57,06 | 54,71 | 56,73 | 0,89% | 997.433,00 |
| 30.01.2026 | 55,40 | 56,44 | 55,00 | 56,23 | 0,63% | 728.413,00 |
| 29.01.2026 | 56,26 | 57,30 | 55,42 | 55,88 | 1,97% | 1.014.102,00 |
| 28.01.2026 | 56,70 | 56,91 | 53,96 | 54,80 | -2,92% | 1.008.786,00 |
| 27.01.2026 | 55,30 | 56,49 | 54,81 | 56,45 | 3,14% | 1.275.852,00 |
| 26.01.2026 | 54,34 | 55,35 | 53,88 | 54,73 | -1,10% | 1.057.123,00 |
| 22.01.2026 | 56,34 | 56,58 | 54,94 | 55,34 | -1,74% | 917.586,00 |
| 21.01.2026 | 54,15 | 56,41 | 54,15 | 56,32 | 6,49% | 915.617,00 |
| 20.01.2026 | 53,34 | 54,25 | 52,69 | 52,89 | -0,69% | 701.032,00 |
| 16.01.2026 | 52,53 | 53,34 | 52,21 | 53,26 | 1,33% | 520.813,00 |
| 15.01.2026 | 51,77 | 53,50 | 51,35 | 52,56 | 1,08% | 558.324,00 |
| 14.01.2026 | 52,62 | 53,52 | 51,57 | 52,00 | -0,57% | 644.215,00 |
| 13.01.2026 | 51,79 | 52,48 | 51,48 | 52,30 | 1,99% | 708.239,00 |
| 12.01.2026 | 51,52 | 51,66 | 50,55 | 51,28 | -1,00% | 639.759,00 |
| 09.01.2026 | 51,82 | 52,54 | 50,28 | 51,80 | 0,84% | 1.009.850,00 |
| 08.01.2026 | 49,99 | 51,65 | 49,58 | 51,37 | 3,59% | 1.272.632,00 |
| 07.01.2026 | 49,95 | 50,24 | 49,25 | 49,59 | -0,68% | 1.025.575,00 |
| 06.01.2026 | 49,52 | 49,95 | 48,76 | 49,93 | 0,48% | 1.098.864,00 |
| 05.01.2026 | 49,61 | 50,71 | 48,35 | 49,69 | 5,66% | 1.320.982,00 |
| 02.01.2026 | 45,88 | 47,18 | 45,23 | 47,03 | 2,96% | 424.951,00 |
| 31.12.2025 | 46,13 | 46,18 | 45,51 | 45,68 | -0,72% | 417.155,00 |
| 30.12.2025 | 46,30 | 46,64 | 45,97 | 46,01 | -0,13% | 348.403,00 |
| 29.12.2025 | 46,52 | 46,60 | 45,78 | 46,07 | 0,13% | 262.164,00 |
| 26.12.2025 | 45,78 | 46,24 | 45,38 | 46,01 | 0,11% | 306.350,00 |
| 24.12.2025 | 46,41 | 46,44 | 45,89 | 45,96 | -1,16% | 274.086,00 |
| 23.12.2025 | 45,97 | 46,54 | 45,94 | 46,50 | 1,02% | 389.189,00 |
| 22.12.2025 | 45,98 | 47,00 | 45,78 | 46,03 | 0,83% | 529.150,00 |
| 19.12.2025 | 44,64 | 45,66 | 44,50 | 45,65 | 2,61% | 2.003.990,00 |
| 18.12.2025 | 44,74 | 44,99 | 44,22 | 44,49 | 0,11% | 710.115,00 |
| 17.12.2025 | 44,38 | 44,72 | 43,76 | 44,44 | 1,39% | 530.591,00 |
| 16.12.2025 | 45,14 | 45,22 | 43,60 | 43,83 | -3,90% | 703.023,00 |
| 15.12.2025 | 45,99 | 46,29 | 45,19 | 45,61 | -1,21% | 533.638,00 |
| 12.12.2025 | 47,14 | 47,33 | 45,17 | 46,17 | -1,68% | 778.997,00 |
| 11.12.2025 | 48,19 | 48,83 | 46,93 | 46,96 | -0,04% | 1.156.120,00 |
| 10.12.2025 | 45,94 | 47,37 | 45,41 | 46,98 | 2,80% | 814.130,00 |
| 09.12.2025 | 45,79 | 46,25 | 45,20 | 45,70 | 0,93% | 354.383,00 |
| 08.12.2025 | 45,86 | 46,57 | 45,06 | 45,28 | -1,61% | 400.794,00 |
| 05.12.2025 | 46,00 | 46,72 | 45,55 | 46,02 | 0,13% | 431.973,00 |
| 04.12.2025 | 45,82 | 46,50 | 45,26 | 45,96 | 0,13% | 453.818,00 |
| 03.12.2025 | 44,62 | 45,99 | 44,57 | 45,90 | 3,29% | 685.547,00 |
| 02.12.2025 | 43,35 | 44,64 | 42,84 | 44,44 | 2,49% | 841.473,00 |
| 01.12.2025 | 42,55 | 44,05 | 42,50 | 43,36 | 1,03% | 361.857,00 |
| 28.11.2025 | 42,42 | 43,36 | 42,23 | 42,92 | 1,39% | 242.062,00 |
| 26.11.2025 | 41,86 | 43,46 | 41,86 | 42,33 | 0,05% | 773.893,00 |
| 25.11.2025 | 41,49 | 42,32 | 40,97 | 42,31 | 2,62% | 514.966,00 |
| 24.11.2025 | 41,52 | 41,66 | 40,18 | 41,23 | 3,65% | 386.339,00 |
| 20.11.2025 | 40,66 | 41,85 | 39,38 | 39,78 | -1,29% | 489.635,00 |
| 19.11.2025 | 40,11 | 40,56 | 39,16 | 40,30 | -0,69% | 433.661,00 |
| 18.11.2025 | 40,21 | 40,72 | 39,20 | 40,58 | 1,45% | 684.170,00 |
| 17.11.2025 | 41,18 | 41,89 | 39,69 | 40,00 | -3,33% | 576.902,00 |
| 13.11.2025 | 42,92 | 43,42 | 41,19 | 41,38 | -2,73% | 622.486,00 |
| 12.11.2025 | 43,57 | 43,57 | 42,04 | 42,54 | -1,50% | 593.084,00 |
| 11.11.2025 | 44,09 | 44,30 | 43,03 | 43,19 | -0,44% | 547.646,00 |
| 10.11.2025 | 42,88 | 44,35 | 41,93 | 43,38 | 1,21% | 697.777,00 |
| 07.11.2025 | 42,60 | 42,99 | 41,96 | 42,86 | 0,19% | 747.753,00 |
| 06.11.2025 | 43,14 | 43,83 | 42,68 | 42,78 | -0,56% | 547.223,00 |
| 05.11.2025 | 43,25 | 44,22 | 42,75 | 43,02 | -0,30% | 520.757,00 |
| 04.11.2025 | 43,69 | 44,34 | 42,98 | 43,15 | -2,75% | 471.396,00 |
| 03.11.2025 | 44,17 | 44,43 | 42,94 | 44,37 | 0,45% | 634.243,00 |