1,555€
3,67%
Echtzeit-Aktienkurs CAB Payments Holdings Ltd.
Bid:
Ask:
Aktienkurse zur CAB Payments Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 17.10.2024 | 1,56 | 1,57 | 1,55 | 1,56 | -0,32% | - |
| 16.10.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 15.10.2024 | 1,55 | 1,57 | 1,53 | 1,56 | 1,30% | - |
| 14.10.2024 | 1,47 | 1,55 | 1,46 | 1,54 | 5,48% | - |
| 11.10.2024 | 1,51 | 1,59 | 1,41 | 1,46 | -2,34% | 14.000,00 |
| 10.10.2024 | 1,38 | 1,60 | 1,38 | 1,50 | 8,33% | - |
| 09.10.2024 | 1,27 | 1,40 | 1,27 | 1,38 | 4,94% | - |
| 08.10.2024 | 1,21 | 1,33 | 1,21 | 1,32 | 4,78% | - |
| 07.10.2024 | 1,23 | 1,29 | 1,22 | 1,26 | 2,45% | - |
| 04.10.2024 | 1,17 | 1,25 | 1,17 | 1,23 | 0,41% | - |
| 03.10.2024 | 1,19 | 1,24 | 1,18 | 1,22 | -2,79% | - |
| 02.10.2024 | 1,23 | 1,29 | 1,23 | 1,26 | -1,95% | - |
| 01.10.2024 | 1,22 | 1,32 | 1,22 | 1,28 | 1,19% | - |
| 30.09.2024 | 1,27 | 1,31 | 1,25 | 1,27 | 0,00% | - |
| 27.09.2024 | 1,26 | 1,32 | 1,25 | 1,27 | 0,40% | - |
| 26.09.2024 | 1,21 | 1,30 | 1,21 | 1,26 | 4,56% | - |
| 25.09.2024 | 1,22 | 1,22 | 1,19 | 1,21 | -1,23% | - |
| 24.09.2024 | 1,17 | 1,25 | 1,17 | 1,22 | 0,41% | - |
| 23.09.2024 | 1,17 | 1,23 | 1,17 | 1,22 | 0,00% | - |
| 20.09.2024 | 1,15 | 1,22 | 1,15 | 1,22 | 1,67% | - |
| 19.09.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 2,14% | - |
| 18.09.2024 | 1,24 | 1,26 | 1,17 | 1,17 | -5,26% | - |
| 17.09.2024 | 1,19 | 1,26 | 1,19 | 1,24 | 3,78% | - |
| 16.09.2024 | 1,18 | 1,21 | 1,18 | 1,19 | -1,65% | - |
| 13.09.2024 | 1,20 | 1,23 | 1,16 | 1,21 | 1,26% | - |
| 12.09.2024 | 1,15 | 1,22 | 1,15 | 1,20 | 0,00% | - |
| 11.09.2024 | 1,20 | 1,22 | 1,17 | 1,20 | -0,83% | - |
| 10.09.2024 | 1,21 | 1,22 | 1,19 | 1,21 | -0,41% | - |
| 09.09.2024 | 1,15 | 1,23 | 1,15 | 1,21 | 1,26% | - |
| 06.09.2024 | 1,29 | 1,30 | 1,19 | 1,20 | -7,00% | - |
| 05.09.2024 | 1,15 | 1,33 | 1,15 | 1,29 | 6,20% | - |
| 04.09.2024 | 1,28 | 1,33 | 1,10 | 1,21 | -9,36% | - |
| 03.09.2024 | 1,29 | 1,36 | 1,29 | 1,34 | -0,37% | - |
| 02.09.2024 | 1,30 | 1,39 | 1,30 | 1,34 | -1,11% | - |
| 30.08.2024 | 1,31 | 1,40 | 1,31 | 1,36 | 1,12% | - |
| 29.08.2024 | 1,26 | 1,41 | 1,26 | 1,34 | 2,29% | - |
| 28.08.2024 | 1,39 | 1,41 | 1,28 | 1,31 | -5,42% | - |
| 27.08.2024 | 1,35 | 1,48 | 1,35 | 1,39 | -1,42% | - |
| 26.08.2024 | 1,35 | 1,41 | 1,35 | 1,41 | 0,00% | - |
| 23.08.2024 | 1,38 | 1,49 | 1,36 | 1,41 | 2,55% | - |
| 22.08.2024 | 1,25 | 1,39 | 1,25 | 1,37 | 5,79% | - |
| 21.08.2024 | 1,24 | 1,31 | 1,24 | 1,30 | 0,39% | - |
| 20.08.2024 | 1,30 | 1,32 | 1,27 | 1,29 | 0,00% | - |
| 19.08.2024 | 1,26 | 1,32 | 1,25 | 1,29 | 2,38% | - |
| 16.08.2024 | 1,30 | 1,32 | 1,25 | 1,26 | -2,33% | - |
| 15.08.2024 | 1,20 | 1,32 | 1,20 | 1,29 | 3,20% | - |
| 14.08.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 0,81% | - |
| 13.08.2024 | 1,19 | 1,28 | 1,19 | 1,24 | 0,81% | - |
| 12.08.2024 | 1,26 | 1,34 | 1,23 | 1,23 | -5,75% | - |
| 09.08.2024 | 1,18 | 1,38 | 1,18 | 1,31 | 6,10% | - |
| 08.08.2024 | 1,18 | 1,24 | 1,17 | 1,23 | 5,58% | - |
| 07.08.2024 | 1,07 | 1,19 | 1,06 | 1,17 | 8,88% | - |
| 06.08.2024 | 0,93 | 1,08 | 0,93 | 1,07 | 11,11% | - |
| 05.08.2024 | 1,02 | 1,02 | 0,93 | 0,96 | -5,12% | - |
| 02.08.2024 | 1,07 | 1,09 | 1,00 | 1,02 | -5,14% | - |
| 01.08.2024 | 1,05 | 1,11 | 1,05 | 1,07 | -1,83% | - |
| 31.07.2024 | 1,00 | 1,12 | 1,00 | 1,09 | 4,81% | - |
| 30.07.2024 | 0,98 | 1,06 | 0,98 | 1,04 | 1,96% | - |
| 29.07.2024 | 1,05 | 1,06 | 1,01 | 1,02 | -2,39% | - |
| 26.07.2024 | 1,05 | 1,07 | 1,02 | 1,05 | -0,48% | - |
| 25.07.2024 | 1,24 | 1,24 | 0,92 | 1,05 | -15,32% | - |
| 24.07.2024 | 1,26 | 1,28 | 1,18 | 1,24 | -0,40% | - |
| 23.07.2024 | 1,24 | 1,30 | 1,23 | 1,25 | -3,49% | - |
| 22.07.2024 | 1,34 | 1,35 | 1,27 | 1,29 | -2,27% | - |
| 19.07.2024 | 1,28 | 1,36 | 1,28 | 1,32 | -0,38% | - |
| 18.07.2024 | 1,36 | 1,39 | 1,31 | 1,33 | -2,57% | - |
| 17.07.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -1,81% | 1.500,00 |
| 16.07.2024 | 1,37 | 1,45 | 1,36 | 1,39 | -2,81% | - |
| 15.07.2024 | 1,43 | 1,51 | 1,40 | 1,43 | -4,36% | - |
| 12.07.2024 | 1,50 | 1,54 | 1,47 | 1,49 | -1,00% | - |
| 11.07.2024 | 1,39 | 1,53 | 1,39 | 1,51 | 1,69% | - |
| 10.07.2024 | 1,51 | 1,57 | 1,47 | 1,48 | -6,03% | - |
| 09.07.2024 | 1,52 | 1,63 | 1,52 | 1,58 | -0,32% | - |
| 08.07.2024 | 1,58 | 1,66 | 1,58 | 1,58 | -0,32% | - |
| 05.07.2024 | 1,58 | 1,68 | 1,58 | 1,59 | -3,65% | - |
| 04.07.2024 | 1,62 | 1,70 | 1,62 | 1,65 | -3,52% | - |
| 03.07.2024 | 1,53 | 1,71 | 1,53 | 1,71 | 6,90% | - |
| 02.07.2024 | 1,46 | 1,60 | 1,46 | 1,60 | 6,33% | - |
| 01.07.2024 | 1,47 | 1,58 | 1,47 | 1,50 | -2,28% | - |
| 28.06.2024 | 1,49 | 1,64 | 1,49 | 1,54 | -2,23% | - |
| 27.06.2024 | 1,69 | 1,71 | 1,54 | 1,57 | -6,55% | - |
| 26.06.2024 | 1,67 | 1,75 | 1,62 | 1,68 | -2,89% | - |
| 25.06.2024 | 1,59 | 1,80 | 1,59 | 1,73 | 5,49% | - |
| 24.06.2024 | 1,62 | 1,64 | 1,54 | 1,64 | 0,92% | - |
| 21.06.2024 | 1,52 | 1,63 | 1,52 | 1,63 | 3,17% | - |
| 20.06.2024 | 1,38 | 1,60 | 1,38 | 1,58 | 9,00% | - |
| 19.06.2024 | 1,50 | 1,50 | 1,43 | 1,45 | -3,02% | - |
| 18.06.2024 | 1,43 | 1,51 | 1,43 | 1,49 | 0,34% | - |
| 17.06.2024 | 1,48 | 1,51 | 1,47 | 1,49 | 0,00% | - |
| 14.06.2024 | 1,45 | 1,53 | 1,45 | 1,49 | -0,34% | - |
| 13.06.2024 | 1,45 | 1,52 | 1,45 | 1,49 | -1,65% | - |
| 12.06.2024 | 1,52 | 1,59 | 1,50 | 1,52 | 0,00% | - |
| 11.06.2024 | 1,54 | 1,59 | 1,49 | 1,52 | -1,62% | - |
| 10.06.2024 | 1,62 | 1,66 | 1,52 | 1,54 | -4,64% | - |
| 07.06.2024 | 1,55 | 1,69 | 1,55 | 1,62 | 0,31% | - |
| 06.06.2024 | 1,67 | 1,74 | 1,60 | 1,61 | -6,94% | - |
| 05.06.2024 | 1,82 | 1,82 | 1,69 | 1,73 | -4,68% | - |
| 04.06.2024 | 1,78 | 1,86 | 1,78 | 1,82 | -2,94% | - |
| 03.06.2024 | 1,93 | 1,93 | 1,86 | 1,87 | -3,11% | - |