65,290$
0,11%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 65,52 | 66,50 | 64,40 | 65,29 | 0,11% | 1.018.243,00 |
| 19.11.2024 | 65,28 | 65,91 | 64,84 | 65,22 | -1,02% | 764.367,00 |
| 18.11.2024 | 65,01 | 67,03 | 64,64 | 65,89 | 2,38% | 513.737,00 |
| 15.11.2024 | 65,77 | 66,08 | 64,20 | 64,36 | -1,89% | 334.878,00 |
| 14.11.2024 | 67,46 | 67,69 | 65,26 | 65,60 | -1,59% | 515.531,00 |
| 13.11.2024 | 67,40 | 68,47 | 66,62 | 66,66 | -0,43% | 619.334,00 |
| 12.11.2024 | 68,74 | 70,01 | 66,86 | 66,95 | -2,38% | 672.272,00 |
| 11.11.2024 | 67,58 | 68,96 | 66,42 | 68,58 | 2,02% | 732.208,00 |
| 08.11.2024 | 66,03 | 67,82 | 66,00 | 67,22 | 1,60% | 763.273,00 |
| 07.11.2024 | 66,75 | 67,20 | 65,82 | 66,16 | -4,63% | 1.126.295,00 |
| 06.11.2024 | 66,58 | 69,77 | 65,12 | 69,37 | 11,58% | 1.170.902,00 |
| 05.11.2024 | 61,42 | 62,75 | 61,32 | 62,17 | 1,32% | 664.671,00 |
| 04.11.2024 | 59,99 | 61,83 | 59,99 | 61,36 | 1,29% | 634.974,00 |
| 01.11.2024 | 60,00 | 61,63 | 59,85 | 60,58 | 2,18% | 866.147,00 |
| 31.10.2024 | 57,48 | 60,06 | 57,48 | 59,29 | 3,55% | 1.043.635,00 |
| 30.10.2024 | 57,25 | 58,10 | 56,80 | 57,26 | 0,30% | 644.870,00 |
| 29.10.2024 | 57,45 | 57,45 | 56,44 | 57,09 | -0,87% | 604.921,00 |
| 28.10.2024 | 56,70 | 58,00 | 56,15 | 57,59 | -1,18% | 521.631,00 |
| 25.10.2024 | 59,29 | 59,46 | 58,24 | 58,28 | -0,51% | 437.643,00 |
| 24.10.2024 | 58,91 | 59,32 | 57,88 | 58,58 | -0,19% | 562.537,00 |
| 23.10.2024 | 59,11 | 59,93 | 58,25 | 58,69 | -1,23% | 435.561,00 |
| 22.10.2024 | 59,90 | 60,09 | 59,35 | 59,42 | -0,69% | 315.005,00 |
| 21.10.2024 | 60,27 | 60,37 | 59,60 | 59,83 | 0,54% | 385.289,00 |
| 18.10.2024 | 61,31 | 61,58 | 59,48 | 59,51 | -3,06% | 530.256,00 |
| 17.10.2024 | 62,86 | 63,11 | 61,22 | 61,39 | -2,91% | 439.339,00 |
| 16.10.2024 | 62,37 | 63,46 | 61,55 | 63,23 | 3,47% | 515.523,00 |
| 15.10.2024 | 61,37 | 62,20 | 60,05 | 61,11 | -2,89% | 482.328,00 |
| 14.10.2024 | 62,48 | 63,35 | 62,34 | 62,93 | -0,06% | 251.276,00 |
| 11.10.2024 | 62,06 | 63,04 | 61,87 | 62,97 | 0,59% | 611.555,00 |
| 10.10.2024 | 62,08 | 62,90 | 61,35 | 62,60 | 0,72% | 449.013,00 |
| 09.10.2024 | 62,07 | 63,02 | 61,59 | 62,15 | -0,50% | 370.759,00 |
| 08.10.2024 | 63,66 | 63,88 | 62,06 | 62,46 | -2,77% | 277.618,00 |
| 07.10.2024 | 64,05 | 64,73 | 63,86 | 64,24 | -0,09% | 449.342,00 |
| 04.10.2024 | 63,77 | 64,38 | 62,96 | 64,30 | 1,87% | 343.620,00 |
| 03.10.2024 | 61,50 | 63,80 | 60,68 | 63,12 | 2,89% | 605.764,00 |
| 02.10.2024 | 62,00 | 62,71 | 61,22 | 61,35 | -0,10% | 460.904,00 |
| 01.10.2024 | 58,84 | 61,52 | 58,63 | 61,41 | 2,92% | 682.152,00 |
| 30.09.2024 | 57,80 | 59,96 | 57,74 | 59,67 | 2,05% | 610.494,00 |
| 27.09.2024 | 57,75 | 58,67 | 57,42 | 58,47 | 3,14% | 568.923,00 |
| 26.09.2024 | 59,49 | 60,18 | 55,65 | 56,69 | -5,91% | 1.221.679,00 |
| 25.09.2024 | 62,80 | 62,99 | 59,86 | 60,25 | -4,46% | 713.495,00 |
| 24.09.2024 | 63,95 | 63,95 | 62,23 | 63,06 | 0,45% | 594.959,00 |
| 23.09.2024 | 63,83 | 64,56 | 62,33 | 62,78 | -1,07% | 771.397,00 |
| 20.09.2024 | 62,44 | 63,81 | 61,77 | 63,46 | 1,57% | 3.141.986,00 |
| 19.09.2024 | 62,50 | 62,50 | 61,02 | 62,48 | 2,92% | 435.454,00 |
| 18.09.2024 | 61,32 | 62,64 | 60,46 | 60,71 | -0,96% | 551.493,00 |
| 17.09.2024 | 58,85 | 61,59 | 58,85 | 61,30 | 4,70% | 693.931,00 |
| 16.09.2024 | 56,97 | 58,66 | 56,56 | 58,55 | 3,85% | 571.427,00 |
| 13.09.2024 | 56,44 | 57,16 | 55,82 | 56,38 | 1,13% | 518.939,00 |
| 12.09.2024 | 54,76 | 56,74 | 54,29 | 55,75 | 2,39% | 618.788,00 |
| 11.09.2024 | 54,55 | 54,77 | 53,04 | 54,45 | -0,33% | 596.037,00 |
| 10.09.2024 | 55,83 | 55,83 | 53,16 | 54,63 | -1,62% | 680.380,00 |
| 09.09.2024 | 55,03 | 56,47 | 54,55 | 55,53 | 0,73% | 640.406,00 |
| 06.09.2024 | 56,35 | 57,08 | 54,88 | 55,13 | -2,11% | 656.930,00 |
| 05.09.2024 | 57,09 | 57,61 | 56,13 | 56,32 | -0,72% | 340.904,00 |
| 04.09.2024 | 56,69 | 57,57 | 56,20 | 56,73 | 0,23% | 621.697,00 |
| 03.09.2024 | 58,05 | 58,05 | 55,47 | 56,60 | -4,91% | 732.323,00 |
| 30.08.2024 | 59,83 | 60,02 | 58,42 | 59,52 | -0,73% | 602.080,00 |
| 29.08.2024 | 60,41 | 60,74 | 59,52 | 59,96 | 0,72% | 413.091,00 |
| 28.08.2024 | 59,69 | 60,21 | 59,32 | 59,53 | -1,59% | 333.084,00 |
| 27.08.2024 | 60,74 | 60,86 | 59,91 | 60,49 | -0,67% | 348.749,00 |
| 26.08.2024 | 60,25 | 61,37 | 60,25 | 60,90 | 1,43% | 357.189,00 |
| 23.08.2024 | 58,54 | 60,23 | 58,54 | 60,04 | 3,37% | 364.891,00 |
| 22.08.2024 | 58,14 | 58,47 | 57,53 | 58,08 | -0,17% | 627.407,00 |
| 21.08.2024 | 58,22 | 59,12 | 57,57 | 58,18 | 0,94% | 452.405,00 |
| 20.08.2024 | 59,68 | 59,88 | 57,61 | 57,64 | -3,40% | 427.328,00 |
| 19.08.2024 | 59,87 | 60,80 | 59,40 | 59,67 | -0,28% | 405.840,00 |
| 16.08.2024 | 58,98 | 60,14 | 58,75 | 59,84 | 0,74% | 420.211,00 |
| 15.08.2024 | 60,00 | 60,50 | 59,13 | 59,40 | 0,80% | 511.025,00 |
| 14.08.2024 | 58,44 | 59,45 | 58,15 | 58,93 | 1,38% | 516.496,00 |
| 13.08.2024 | 59,72 | 60,21 | 57,80 | 58,13 | -3,39% | 528.945,00 |
| 12.08.2024 | 59,05 | 60,29 | 58,81 | 60,17 | 2,38% | 571.232,00 |
| 09.08.2024 | 58,72 | 59,67 | 58,27 | 58,77 | 0,00% | 508.527,00 |
| 08.08.2024 | 58,71 | 59,43 | 58,36 | 58,77 | 1,19% | 568.273,00 |
| 07.08.2024 | 60,08 | 60,51 | 57,82 | 58,08 | -1,31% | 919.234,00 |
| 06.08.2024 | 58,69 | 59,95 | 58,51 | 58,85 | 0,20% | 660.069,00 |
| 05.08.2024 | 57,55 | 59,48 | 55,77 | 58,73 | -0,47% | 996.772,00 |
| 02.08.2024 | 60,51 | 60,51 | 56,90 | 59,01 | -4,81% | 1.010.171,00 |
| 01.08.2024 | 64,50 | 64,96 | 59,70 | 61,99 | -1,79% | 1.636.220,00 |
| 31.07.2024 | 62,99 | 64,21 | 62,67 | 63,12 | 1,32% | 1.034.153,00 |
| 30.07.2024 | 61,11 | 62,54 | 60,68 | 62,30 | 1,63% | 1.013.547,00 |
| 29.07.2024 | 60,96 | 61,45 | 59,83 | 61,30 | 0,49% | 665.160,00 |
| 26.07.2024 | 60,65 | 62,27 | 59,90 | 61,00 | 1,70% | 1.171.018,00 |
| 25.07.2024 | 57,35 | 60,71 | 56,69 | 59,98 | 4,90% | 1.236.441,00 |
| 24.07.2024 | 57,78 | 58,30 | 56,88 | 57,18 | -0,80% | 511.945,00 |
| 23.07.2024 | 57,04 | 57,86 | 56,49 | 57,64 | 0,61% | 590.126,00 |
| 22.07.2024 | 57,44 | 57,56 | 56,45 | 57,29 | -0,16% | 602.783,00 |
| 19.07.2024 | 58,92 | 59,13 | 57,23 | 57,38 | -3,21% | 1.198.494,00 |
| 18.07.2024 | 59,95 | 61,06 | 59,00 | 59,28 | -1,32% | 748.553,00 |
| 17.07.2024 | 60,60 | 61,83 | 59,92 | 60,07 | -0,91% | 1.251.341,00 |
| 16.07.2024 | 58,41 | 61,10 | 57,89 | 60,62 | 3,10% | 1.561.236,00 |
| 15.07.2024 | 55,67 | 59,58 | 55,16 | 58,80 | 5,62% | 1.101.210,00 |
| 12.07.2024 | 54,91 | 55,97 | 54,15 | 55,67 | 2,88% | 698.466,00 |
| 11.07.2024 | 52,62 | 54,33 | 52,16 | 54,11 | 3,16% | 471.191,00 |
| 10.07.2024 | 50,84 | 52,56 | 50,57 | 52,45 | 2,74% | 466.822,00 |
| 09.07.2024 | 50,98 | 51,64 | 50,50 | 51,05 | -0,84% | 412.609,00 |
| 08.07.2024 | 51,04 | 52,10 | 51,04 | 51,48 | 0,59% | 345.013,00 |
| 05.07.2024 | 51,64 | 51,90 | 50,69 | 51,18 | -1,41% | 430.015,00 |
| 03.07.2024 | 51,20 | 52,20 | 51,20 | 51,91 | 1,33% | 258.796,00 |
| 02.07.2024 | 52,25 | 52,90 | 50,83 | 51,23 | -1,14% | 503.085,00 |