46,170$
-1,68%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 43,73 | 45,16 | 42,98 | 44,17 | 2,34% | 1.588.168,00 |
| 30.10.2025 | 41,78 | 45,18 | 40,31 | 43,16 | 2,11% | 1.510.379,00 |
| 29.10.2025 | 39,85 | 43,00 | 39,85 | 42,27 | 7,26% | 1.347.613,00 |
| 28.10.2025 | 39,82 | 40,50 | 39,24 | 39,41 | -1,10% | 658.181,00 |
| 27.10.2025 | 39,89 | 40,40 | 39,19 | 39,85 | 2,42% | 562.623,00 |
| 24.10.2025 | 39,39 | 39,84 | 38,89 | 38,91 | -0,64% | 540.290,00 |
| 23.10.2025 | 38,44 | 39,40 | 37,94 | 39,16 | 3,82% | 657.429,00 |
| 22.10.2025 | 38,13 | 38,72 | 37,15 | 37,72 | -0,47% | 735.849,00 |
| 21.10.2025 | 37,76 | 38,29 | 37,43 | 37,90 | 1,74% | 699.985,00 |
| 20.10.2025 | 36,83 | 37,57 | 36,80 | 37,25 | 1,75% | 502.465,00 |
| 17.10.2025 | 35,50 | 37,00 | 35,21 | 36,61 | 2,81% | 892.066,00 |
| 16.10.2025 | 35,41 | 35,62 | 34,81 | 35,61 | 0,99% | 769.668,00 |
| 15.10.2025 | 35,58 | 36,05 | 35,07 | 35,26 | 0,00% | 557.528,00 |
| 14.10.2025 | 34,47 | 35,55 | 33,90 | 35,26 | 0,69% | 528.887,00 |
| 13.10.2025 | 34,14 | 35,07 | 33,30 | 35,02 | 4,85% | 863.276,00 |
| 10.10.2025 | 35,62 | 35,82 | 33,20 | 33,40 | -7,09% | 1.828.740,00 |
| 09.10.2025 | 36,79 | 37,26 | 35,35 | 35,95 | -1,88% | 1.236.230,00 |
| 08.10.2025 | 36,18 | 36,94 | 35,60 | 36,64 | 0,55% | 725.943,00 |
| 07.10.2025 | 37,01 | 37,36 | 36,14 | 36,44 | -2,15% | 458.503,00 |
| 06.10.2025 | 37,92 | 38,12 | 37,10 | 37,24 | -2,56% | 690.339,00 |
| 02.10.2025 | 39,96 | 40,24 | 38,08 | 38,22 | -4,64% | 665.147,00 |
| 01.10.2025 | 39,28 | 40,27 | 39,22 | 40,08 | 1,55% | 523.551,00 |
| 30.09.2025 | 39,68 | 39,79 | 38,60 | 39,47 | -1,72% | 639.197,00 |
| 29.09.2025 | 41,40 | 41,40 | 39,87 | 40,16 | -3,32% | 418.247,00 |
| 26.09.2025 | 41,12 | 42,05 | 41,09 | 41,54 | 1,79% | 469.873,00 |
| 25.09.2025 | 40,25 | 41,25 | 40,00 | 40,81 | 1,14% | 778.949,00 |
| 24.09.2025 | 40,96 | 41,57 | 40,33 | 40,35 | -0,64% | 505.134,00 |
| 23.09.2025 | 39,46 | 41,25 | 39,46 | 40,61 | 3,99% | 928.105,00 |
| 22.09.2025 | 39,22 | 39,69 | 38,99 | 39,05 | -1,09% | 660.772,00 |
| 19.09.2025 | 40,85 | 41,07 | 39,33 | 39,48 | -4,22% | 1.575.679,00 |
| 18.09.2025 | 40,64 | 41,41 | 40,09 | 41,22 | 2,44% | 736.322,00 |
| 17.09.2025 | 40,31 | 41,59 | 39,86 | 40,24 | -0,54% | 510.123,00 |
| 16.09.2025 | 39,99 | 40,59 | 39,69 | 40,46 | 1,58% | 460.652,00 |
| 15.09.2025 | 40,28 | 40,81 | 39,81 | 39,83 | -0,33% | 714.469,00 |
| 12.09.2025 | 41,89 | 42,00 | 39,95 | 39,96 | -4,22% | 560.838,00 |
| 11.09.2025 | 41,17 | 41,88 | 40,94 | 41,72 | 0,70% | 713.347,00 |
| 10.09.2025 | 40,46 | 41,92 | 40,41 | 41,43 | 1,35% | 723.853,00 |
| 09.09.2025 | 42,54 | 42,83 | 40,86 | 40,88 | -2,50% | 980.805,00 |
| 08.09.2025 | 42,98 | 43,07 | 41,50 | 41,93 | -2,01% | 689.181,00 |
| 05.09.2025 | 42,84 | 43,70 | 42,18 | 42,79 | -1,31% | 776.133,00 |
| 04.09.2025 | 40,49 | 43,37 | 40,49 | 43,36 | 7,33% | 804.297,00 |
| 03.09.2025 | 41,32 | 41,76 | 39,86 | 40,40 | -2,37% | 600.198,00 |
| 02.09.2025 | 41,73 | 42,32 | 41,03 | 41,38 | -1,36% | 431.616,00 |
| 29.08.2025 | 41,74 | 42,30 | 41,74 | 41,95 | 0,12% | 563.289,00 |
| 28.08.2025 | 41,95 | 41,95 | 41,24 | 41,90 | 0,38% | 572.265,00 |
| 27.08.2025 | 40,49 | 42,03 | 40,35 | 41,74 | 2,48% | 571.290,00 |
| 26.08.2025 | 41,18 | 41,63 | 40,72 | 40,73 | -2,21% | 550.309,00 |
| 25.08.2025 | 42,21 | 42,36 | 41,57 | 41,65 | -1,63% | 451.087,00 |
| 22.08.2025 | 39,98 | 42,46 | 39,94 | 42,34 | 7,41% | 661.031,00 |
| 21.08.2025 | 38,77 | 39,54 | 38,63 | 39,42 | 1,13% | 384.177,00 |
| 20.08.2025 | 39,13 | 39,50 | 38,66 | 38,98 | -0,79% | 647.184,00 |
| 19.08.2025 | 39,33 | 39,76 | 38,93 | 39,29 | 0,13% | 539.333,00 |
| 18.08.2025 | 39,89 | 39,94 | 39,20 | 39,24 | -1,18% | 408.519,00 |
| 15.08.2025 | 40,53 | 40,55 | 39,55 | 39,71 | -1,81% | 634.924,00 |
| 14.08.2025 | 39,93 | 40,47 | 39,35 | 40,44 | -0,02% | 842.747,00 |
| 13.08.2025 | 39,60 | 40,46 | 39,15 | 40,45 | 2,38% | 894.617,00 |
| 12.08.2025 | 38,80 | 39,63 | 38,50 | 39,51 | 3,51% | 837.747,00 |
| 11.08.2025 | 38,65 | 39,00 | 37,87 | 38,17 | -0,70% | 998.263,00 |
| 08.08.2025 | 39,20 | 39,55 | 38,29 | 38,44 | -1,51% | 673.138,00 |
| 07.08.2025 | 40,34 | 40,60 | 38,87 | 39,03 | -1,49% | 835.170,00 |
| 06.08.2025 | 40,85 | 41,41 | 39,41 | 39,62 | -2,03% | 504.481,00 |
| 05.08.2025 | 40,05 | 40,60 | 39,32 | 40,44 | 1,51% | 744.941,00 |
| 04.08.2025 | 39,62 | 40,20 | 39,32 | 39,84 | 0,38% | 805.124,00 |
| 01.08.2025 | 42,31 | 42,31 | 39,32 | 39,69 | -6,19% | 1.222.798,00 |
| 31.07.2025 | 45,75 | 46,48 | 41,09 | 42,31 | -9,59% | 1.612.335,00 |
| 30.07.2025 | 47,28 | 47,41 | 46,05 | 46,80 | -0,78% | 872.822,00 |
| 29.07.2025 | 48,05 | 48,35 | 47,06 | 47,17 | -1,57% | 797.155,00 |
| 28.07.2025 | 46,75 | 48,17 | 46,57 | 47,92 | 3,72% | 770.784,00 |
| 25.07.2025 | 46,06 | 46,50 | 45,64 | 46,20 | -0,28% | 342.618,00 |
| 24.07.2025 | 45,98 | 46,77 | 45,65 | 46,33 | 0,13% | 366.477,00 |
| 23.07.2025 | 44,96 | 46,33 | 44,68 | 46,27 | 4,14% | 414.077,00 |
| 22.07.2025 | 43,53 | 44,55 | 43,41 | 44,43 | 2,23% | 576.171,00 |
| 21.07.2025 | 43,89 | 44,36 | 43,11 | 43,46 | -0,21% | 598.961,00 |