60,430€
-0,14%
Echtzeit-Aktienkurs Catalent Inc.
Bid:
Ask:
Aktienkurse zur Catalent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 60,51 | 60,51 | 60,43 | 60,43 | -0,14% | - |
| 17.12.2024 | 60,39 | 60,78 | 60,12 | 60,52 | 0,19% | - |
| 16.12.2024 | 59,99 | 61,28 | 59,99 | 60,40 | 0,47% | 111,00 |
| 13.12.2024 | 60,25 | 60,33 | 59,99 | 60,12 | -0,33% | - |
| 12.12.2024 | 60,19 | 60,41 | 59,93 | 60,32 | 0,22% | - |
| 11.12.2024 | 59,11 | 60,32 | 59,11 | 60,18 | 1,82% | - |
| 10.12.2024 | 58,94 | 59,43 | 58,92 | 59,11 | 0,29% | - |
| 09.12.2024 | 58,49 | 59,10 | 58,43 | 58,94 | 0,79% | - |
| 06.12.2024 | 58,54 | 58,98 | 58,24 | 58,48 | -0,11% | - |
| 05.12.2024 | 58,72 | 58,83 | 58,14 | 58,54 | -0,30% | - |
| 04.12.2024 | 58,95 | 59,13 | 58,58 | 58,72 | -0,40% | - |
| 03.12.2024 | 58,65 | 59,03 | 58,17 | 58,95 | 0,50% | - |
| 02.12.2024 | 57,48 | 58,90 | 57,48 | 58,66 | 1,54% | - |
| 29.11.2024 | 57,91 | 58,03 | 57,46 | 57,77 | -0,24% | - |
| 28.11.2024 | 57,73 | 58,01 | 57,73 | 57,91 | 0,29% | - |
| 27.11.2024 | 57,66 | 58,00 | 57,41 | 57,74 | 0,13% | - |
| 26.11.2024 | 58,48 | 58,82 | 57,66 | 57,66 | -0,98% | - |
| 25.11.2024 | 58,65 | 58,65 | 57,88 | 58,23 | -0,73% | 100,00 |
| 22.11.2024 | 56,94 | 59,02 | 56,74 | 58,66 | 3,02% | 400,00 |
| 21.11.2024 | 55,94 | 57,15 | 55,89 | 56,94 | 1,79% | - |
| 20.11.2024 | 55,56 | 56,15 | 55,56 | 55,94 | 0,68% | - |
| 19.11.2024 | 55,61 | 55,77 | 55,16 | 55,56 | 0,12% | - |
| 18.11.2024 | 56,08 | 56,12 | 55,38 | 55,50 | -1,13% | - |
| 15.11.2024 | 55,89 | 56,58 | 55,47 | 56,13 | 0,44% | - |
| 14.11.2024 | 55,99 | 56,43 | 55,89 | 55,89 | -0,26% | - |
| 13.11.2024 | 55,76 | 56,31 | 55,57 | 56,03 | 0,48% | - |
| 12.11.2024 | 55,79 | 56,62 | 55,71 | 55,77 | -0,06% | - |
| 11.11.2024 | 55,46 | 56,37 | 55,43 | 55,80 | 0,60% | - |
| 08.11.2024 | 55,46 | 56,02 | 55,39 | 55,47 | 0,02% | - |
| 07.11.2024 | 55,88 | 55,90 | 55,28 | 55,46 | -0,72% | - |
| 06.11.2024 | 54,71 | 56,25 | 54,71 | 55,86 | 4,37% | 140,00 |
| 05.11.2024 | 53,96 | 54,41 | 53,32 | 53,52 | -0,82% | - |
| 04.11.2024 | 54,07 | 54,33 | 53,81 | 53,96 | -0,22% | - |
| 01.11.2024 | 54,05 | 54,28 | 53,70 | 54,08 | 0,05% | - |
| 31.10.2024 | 54,33 | 54,62 | 53,42 | 54,05 | -0,51% | - |
| 30.10.2024 | 54,37 | 54,69 | 53,80 | 54,33 | -0,07% | - |
| 29.10.2024 | 54,38 | 54,78 | 54,06 | 54,37 | -0,04% | - |
| 28.10.2024 | 54,76 | 55,31 | 54,01 | 54,39 | -0,68% | - |
| 25.10.2024 | 54,80 | 55,08 | 54,51 | 54,76 | -0,07% | - |
| 24.10.2024 | 55,09 | 55,40 | 54,75 | 54,80 | -0,54% | - |
| 23.10.2024 | 55,49 | 55,51 | 54,89 | 55,10 | -0,82% | - |
| 22.10.2024 | 55,65 | 55,83 | 55,14 | 55,55 | -0,17% | - |
| 21.10.2024 | 55,44 | 55,75 | 55,43 | 55,65 | 0,32% | - |
| 18.10.2024 | 55,30 | 55,59 | 54,98 | 55,47 | 0,31% | - |
| 17.10.2024 | 55,51 | 55,88 | 55,11 | 55,30 | -0,22% | - |
| 16.10.2024 | 55,67 | 55,78 | 54,99 | 55,42 | -0,46% | - |
| 15.10.2024 | 55,61 | 56,05 | 55,47 | 55,68 | 0,11% | - |
| 14.10.2024 | 55,10 | 55,90 | 55,10 | 55,62 | 0,66% | - |
| 11.10.2024 | 55,51 | 55,78 | 55,15 | 55,25 | -0,43% | - |
| 10.10.2024 | 55,73 | 55,90 | 55,18 | 55,49 | -0,39% | - |
| 09.10.2024 | 55,33 | 55,77 | 55,26 | 55,71 | 0,70% | - |
| 08.10.2024 | 55,13 | 55,45 | 54,92 | 55,33 | 0,34% | - |
| 07.10.2024 | 55,14 | 55,45 | 55,05 | 55,14 | -0,04% | - |
| 04.10.2024 | 55,04 | 55,37 | 54,81 | 55,16 | 0,18% | - |
| 03.10.2024 | 54,73 | 55,07 | 54,52 | 55,06 | 0,69% | - |
| 02.10.2024 | 54,42 | 54,95 | 54,17 | 54,69 | 0,51% | - |
| 01.10.2024 | 54,40 | 54,74 | 54,23 | 54,41 | 0,15% | - |
| 30.09.2024 | 54,01 | 54,38 | 53,77 | 54,33 | 0,79% | - |
| 27.09.2024 | 53,94 | 54,16 | 53,66 | 53,91 | 0,31% | - |
| 26.09.2024 | 53,84 | 54,01 | 53,56 | 53,74 | -0,19% | - |
| 25.09.2024 | 53,79 | 54,25 | 53,41 | 53,84 | 0,09% | - |
| 24.09.2024 | 53,78 | 53,91 | 52,43 | 53,79 | 0,07% | - |
| 23.09.2024 | 53,70 | 54,27 | 53,51 | 53,76 | 0,15% | - |
| 20.09.2024 | 53,86 | 54,25 | 53,49 | 53,68 | -0,38% | - |
| 19.09.2024 | 54,26 | 54,80 | 53,73 | 53,88 | -0,65% | - |
| 18.09.2024 | 54,31 | 54,47 | 53,82 | 54,24 | -0,18% | - |
| 17.09.2024 | 54,04 | 54,42 | 54,03 | 54,34 | 0,59% | - |
| 16.09.2024 | 53,78 | 54,16 | 53,55 | 54,02 | 0,11% | - |
| 13.09.2024 | 53,68 | 53,98 | 53,61 | 53,96 | 0,15% | - |
| 12.09.2024 | 54,27 | 54,33 | 53,84 | 53,88 | -0,71% | - |
| 11.09.2024 | 54,22 | 54,53 | 53,79 | 54,26 | 0,14% | - |
| 10.09.2024 | 54,60 | 54,60 | 54,11 | 54,19 | -0,15% | - |
| 09.09.2024 | 54,10 | 54,73 | 54,10 | 54,27 | 0,18% | - |
| 06.09.2024 | 54,34 | 54,61 | 54,00 | 54,17 | -0,31% | - |
| 05.09.2024 | 54,79 | 54,90 | 54,34 | 54,34 | -0,77% | - |
| 04.09.2024 | 54,97 | 55,06 | 54,63 | 54,76 | -0,26% | - |
| 03.09.2024 | 54,50 | 55,13 | 54,50 | 54,91 | 0,74% | - |
| 02.09.2024 | 54,83 | 54,83 | 54,50 | 54,50 | -0,60% | - |
| 30.08.2024 | 54,89 | 55,31 | 54,02 | 54,83 | -0,10% | - |
| 29.08.2024 | 53,80 | 55,04 | 53,64 | 54,89 | 2,01% | - |
| 28.08.2024 | 53,11 | 53,87 | 53,11 | 53,81 | 1,28% | - |
| 27.08.2024 | 53,13 | 53,33 | 53,03 | 53,13 | -0,01% | - |
| 26.08.2024 | 53,22 | 53,46 | 53,02 | 53,13 | -0,16% | - |
| 23.08.2024 | 53,29 | 53,57 | 52,94 | 53,22 | -0,16% | - |
| 22.08.2024 | 53,28 | 53,51 | 53,28 | 53,30 | 0,19% | - |
| 21.08.2024 | 53,41 | 53,58 | 52,96 | 53,20 | -0,39% | - |
| 20.08.2024 | 53,60 | 53,71 | 53,33 | 53,41 | -0,35% | - |
| 19.08.2024 | 53,97 | 54,07 | 53,44 | 53,60 | -0,68% | - |
| 16.08.2024 | 54,52 | 54,58 | 53,93 | 53,97 | -0,71% | - |
| 15.08.2024 | 54,16 | 54,55 | 54,02 | 54,35 | 0,56% | 10,00 |
| 14.08.2024 | 54,42 | 54,49 | 53,77 | 54,05 | -0,49% | - |
| 13.08.2024 | 54,59 | 54,81 | 54,21 | 54,32 | -0,52% | - |
| 12.08.2024 | 54,67 | 54,81 | 54,49 | 54,60 | -0,15% | - |
| 09.08.2024 | 54,71 | 54,89 | 54,51 | 54,68 | -0,05% | - |
| 08.08.2024 | 54,49 | 55,05 | 53,66 | 54,71 | 0,41% | - |
| 07.08.2024 | 54,54 | 54,99 | 54,46 | 54,48 | -0,11% | - |
| 06.08.2024 | 54,04 | 54,77 | 54,02 | 54,54 | 0,93% | - |
| 05.08.2024 | 54,62 | 54,62 | 53,09 | 54,04 | -0,84% | - |
| 02.08.2024 | 55,16 | 55,40 | 54,23 | 54,50 | -1,20% | - |
| 01.08.2024 | 54,96 | 55,47 | 54,76 | 55,16 | 0,63% | - |