60,014$
-0,44%
Echtzeit-Aktienkurs CATALENT
Bid:
Ask:
Aktienkurse zur CATALENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.458.996,00 |
| 15.10.2024 | 60,72 | 60,75 | 60,52 | 60,66 | 0,02% | 2.214.305,00 |
| 14.10.2024 | 60,50 | 60,73 | 60,50 | 60,65 | 0,33% | 1.209.813,00 |
| 11.10.2024 | 60,71 | 60,82 | 60,43 | 60,45 | -0,43% | 1.425.004,00 |
| 10.10.2024 | 60,78 | 60,84 | 60,50 | 60,71 | -0,41% | 2.100.482,00 |
| 09.10.2024 | 60,87 | 61,00 | 60,78 | 60,96 | 0,35% | 1.012.629,00 |
| 08.10.2024 | 60,69 | 60,81 | 60,55 | 60,75 | 0,23% | 673.865,00 |
| 07.10.2024 | 60,53 | 60,64 | 60,50 | 60,61 | 0,03% | 894.330,00 |
| 04.10.2024 | 60,75 | 60,75 | 60,50 | 60,59 | -0,20% | 792.438,00 |
| 03.10.2024 | 60,51 | 60,71 | 60,39 | 60,71 | 0,43% | 775.908,00 |
| 02.10.2024 | 60,09 | 60,61 | 60,09 | 60,45 | 0,37% | 1.532.396,00 |
| 01.10.2024 | 60,45 | 60,52 | 60,04 | 60,23 | -0,56% | 1.323.829,00 |
| 30.09.2024 | 60,30 | 60,57 | 60,05 | 60,57 | 0,40% | 1.387.389,00 |
| 27.09.2024 | 60,08 | 60,37 | 60,08 | 60,33 | 0,07% | 1.584.059,00 |
| 26.09.2024 | 59,86 | 60,30 | 59,81 | 60,29 | 0,72% | 1.943.203,00 |
| 25.09.2024 | 60,18 | 60,45 | 59,79 | 59,86 | -0,47% | 1.601.726,00 |
| 24.09.2024 | 59,40 | 60,19 | 59,40 | 60,14 | 0,65% | 1.416.546,00 |
| 23.09.2024 | 59,93 | 59,95 | 59,50 | 59,75 | -0,42% | 2.896.816,00 |
| 20.09.2024 | 60,15 | 60,29 | 59,75 | 60,00 | -0,18% | 3.535.728,00 |
| 19.09.2024 | 60,35 | 60,35 | 59,99 | 60,11 | -0,35% | 1.979.234,00 |
| 18.09.2024 | 60,35 | 60,47 | 60,12 | 60,32 | -0,05% | 2.431.479,00 |
| 17.09.2024 | 60,23 | 60,50 | 60,18 | 60,35 | 0,32% | 2.170.127,00 |
| 16.09.2024 | 59,88 | 60,26 | 59,69 | 60,16 | 0,91% | 1.386.702,00 |
| 13.09.2024 | 59,51 | 59,79 | 59,51 | 59,62 | -0,12% | 1.039.717,00 |
| 12.09.2024 | 59,60 | 59,82 | 59,57 | 59,69 | 0,10% | 1.100.527,00 |
| 11.09.2024 | 59,58 | 60,01 | 59,52 | 59,63 | -0,20% | 1.316.177,00 |
| 10.09.2024 | 59,88 | 59,94 | 59,73 | 59,75 | -0,27% | 1.265.737,00 |
| 09.09.2024 | 60,02 | 60,10 | 59,86 | 59,91 | -0,17% | 2.006.076,00 |
| 06.09.2024 | 60,37 | 60,50 | 59,95 | 60,01 | -0,65% | 2.053.716,00 |
| 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% | 1.380.360,00 |
| 03.09.2024 | 60,60 | 60,88 | 60,49 | 60,70 | -0,43% | 1.527.779,00 |
| 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% | 2.459.584,00 |
| 28.08.2024 | 59,45 | 59,81 | 59,36 | 59,80 | 0,67% | 1.428.821,00 |
| 27.08.2024 | 59,32 | 59,53 | 59,24 | 59,40 | 0,08% | 923.417,00 |
| 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% | 1.314.158,00 |
| 22.08.2024 | 59,50 | 59,50 | 59,25 | 59,26 | -0,25% | 1.082.568,00 |
| 21.08.2024 | 59,50 | 59,50 | 59,05 | 59,41 | -0,05% | 1.804.886,00 |
| 20.08.2024 | 59,42 | 59,62 | 59,38 | 59,44 | 0,05% | 1.051.594,00 |
| 19.08.2024 | 59,40 | 59,50 | 59,27 | 59,41 | -0,24% | 718.951,00 |
| 16.08.2024 | 59,84 | 59,90 | 59,44 | 59,55 | -0,43% | 1.205.514,00 |
| 15.08.2024 | 59,50 | 59,87 | 59,36 | 59,81 | 0,69% | 1.283.247,00 |
| 14.08.2024 | 59,60 | 59,73 | 59,25 | 59,40 | -0,52% | 2.244.956,00 |
| 13.08.2024 | 59,72 | 59,91 | 59,65 | 59,71 | 0,05% | 1.230.356,00 |
| 12.08.2024 | 59,79 | 59,94 | 59,64 | 59,68 | 0,00% | 837.579,00 |
| 09.08.2024 | 59,74 | 59,80 | 59,59 | 59,68 | -0,07% | 917.065,00 |
| 08.08.2024 | 59,59 | 59,93 | 59,52 | 59,72 | 0,34% | 2.424.331,00 |
| 07.08.2024 | 59,60 | 59,77 | 59,50 | 59,52 | -0,07% | 1.631.479,00 |
| 06.08.2024 | 59,15 | 59,81 | 59,06 | 59,56 | 0,69% | 2.125.114,00 |
| 05.08.2024 | 58,98 | 59,31 | 58,61 | 59,15 | -0,74% | 1.862.576,00 |
| 02.08.2024 | 59,40 | 59,82 | 59,18 | 59,59 | -0,32% | 4.028.209,00 |
| 01.08.2024 | 59,54 | 59,80 | 59,39 | 59,78 | 0,74% | 3.092.205,00 |
| 31.07.2024 | 59,10 | 59,52 | 59,07 | 59,34 | 0,51% | 1.996.257,00 |
| 30.07.2024 | 58,94 | 59,20 | 58,88 | 59,04 | 0,10% | 2.126.570,00 |
| 29.07.2024 | 58,75 | 58,98 | 58,53 | 58,98 | 0,51% | 3.131.317,00 |
| 26.07.2024 | 58,40 | 58,72 | 58,29 | 58,68 | 0,39% | 3.004.922,00 |
| 25.07.2024 | 58,50 | 58,55 | 58,30 | 58,45 | 0,09% | 3.698.126,00 |
| 24.07.2024 | 58,41 | 58,44 | 58,28 | 58,40 | -0,03% | 1.662.373,00 |
| 23.07.2024 | 58,29 | 58,42 | 58,17 | 58,42 | 0,33% | 2.688.212,00 |
| 22.07.2024 | 58,10 | 58,25 | 57,80 | 58,23 | 0,55% | 1.923.150,00 |
| 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% | 1.147.607,00 |
| 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% | 2.367.009,00 |
| 15.07.2024 | 57,75 | 58,01 | 57,60 | 57,84 | 0,45% | 1.252.792,00 |
| 12.07.2024 | 58,28 | 58,28 | 57,45 | 57,58 | -0,84% | 2.240.718,00 |
| 11.07.2024 | 57,50 | 58,08 | 57,23 | 58,07 | 1,11% | 2.769.951,00 |
| 10.07.2024 | 57,30 | 57,49 | 57,03 | 57,43 | 0,23% | 3.948.557,00 |
| 09.07.2024 | 57,13 | 57,50 | 56,94 | 57,30 | 0,33% | 1.413.183,00 |
| 08.07.2024 | 56,75 | 57,19 | 56,66 | 57,11 | 0,67% | 1.245.747,00 |
| 05.07.2024 | 56,59 | 56,75 | 56,44 | 56,73 | 0,39% | 758.922,00 |
| 03.07.2024 | 56,25 | 56,60 | 56,25 | 56,51 | 0,55% | 691.542,00 |
| 02.07.2024 | 56,26 | 56,29 | 55,99 | 56,20 | 0,07% | 1.802.925,00 |
| 01.07.2024 | 56,25 | 56,65 | 56,07 | 56,16 | -0,12% | 1.222.632,00 |
| 28.06.2024 | 56,47 | 56,65 | 55,96 | 56,23 | -0,32% | 3.206.077,00 |
| 27.06.2024 | 56,09 | 56,43 | 55,91 | 56,41 | 0,45% | 1.519.752,00 |
| 26.06.2024 | 56,06 | 56,23 | 55,83 | 56,16 | 0,04% | 1.123.799,00 |
| 25.06.2024 | 56,42 | 56,42 | 56,10 | 56,14 | -0,58% | 1.373.607,00 |
| 24.06.2024 | 56,50 | 56,79 | 56,33 | 56,47 | -0,05% | 2.020.129,00 |
| 21.06.2024 | 56,69 | 56,80 | 56,36 | 56,50 | 3,06% | 5.558.416,00 |
| 20.06.2024 | 54,97 | 55,43 | 54,55 | 54,82 | -0,45% | 1.472.561,00 |
| 18.06.2024 | 55,22 | 55,30 | 55,03 | 55,07 | -0,25% | 986.393,00 |
| 17.06.2024 | 55,36 | 55,47 | 55,07 | 55,21 | -0,49% | 1.559.130,00 |
| 14.06.2024 | 55,95 | 56,10 | 55,19 | 55,48 | -0,88% | 1.522.347,00 |
| 13.06.2024 | 56,00 | 56,05 | 55,75 | 55,97 | 0,04% | 758.168,00 |
| 12.06.2024 | 56,01 | 56,16 | 55,80 | 55,95 | 0,25% | 796.239,00 |
| 11.06.2024 | 56,19 | 56,25 | 55,80 | 55,81 | -0,68% | 1.127.534,00 |
| 10.06.2024 | 56,14 | 56,42 | 55,94 | 56,19 | -0,35% | 863.295,00 |
| 07.06.2024 | 56,14 | 56,54 | 56,05 | 56,39 | 0,32% | 950.373,00 |
| 06.06.2024 | 55,00 | 56,26 | 55,00 | 56,21 | 1,33% | 1.910.462,00 |
| 05.06.2024 | 55,00 | 55,48 | 54,89 | 55,47 | 0,93% | 2.129.932,00 |
| 04.06.2024 | 54,21 | 55,07 | 54,18 | 54,96 | 1,25% | 2.454.115,00 |
| 03.06.2024 | 54,10 | 54,40 | 53,85 | 54,28 | 0,91% | 2.803.850,00 |
| 31.05.2024 | 53,83 | 54,14 | 53,62 | 53,79 | 0,34% | 3.415.869,00 |
| 30.05.2024 | 53,73 | 53,89 | 53,55 | 53,61 | 0,06% | 1.680.704,00 |
| 29.05.2024 | 54,07 | 54,57 | 53,51 | 53,58 | -0,78% | 1.194.387,00 |
| 28.05.2024 | 54,80 | 54,97 | 53,96 | 54,00 | -1,50% | 1.803.924,00 |