Echtzeit-Aktienkurs CAIRO COMNCT.
Bid:
Ask:
Aktienkurse zur CAIRO COMNCT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2021 | 2,90 | 2,90 | 2,87 | 2,87 | 38,19% | - |
| 16.11.2021 | 2,08 | 2,08 | 2,08 | 2,08 | -3,94% | - |
| 15.11.2021 | 2,16 | 2,16 | 2,16 | 2,16 | 6,93% | - |
| 10.11.2021 | 2,03 | 2,03 | 2,02 | 2,02 | 2,54% | - |
| 09.11.2021 | 1,97 | 1,97 | 1,97 | 1,97 | 1,23% | - |
| 08.11.2021 | 1,95 | 1,95 | 1,95 | 1,95 | 1,67% | - |
| 05.11.2021 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 26.10.2021 | 1,90 | 1,90 | 1,90 | 1,90 | 0,80% | - |
| 13.10.2021 | 1,89 | 1,89 | 1,89 | 1,89 | 4,72% | - |
| 26.08.2021 | 1,75 | 1,80 | 1,75 | 1,80 | 7,27% | - |
| 19.08.2021 | 1,68 | 1,68 | 1,67 | 1,68 | 1,82% | - |
| 13.07.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,43% | - |
| 08.07.2021 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 06.07.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 02.07.2021 | 1,67 | 1,67 | 1,65 | 1,65 | -12,11% | - |
| 21.06.2021 | 0,00 | 1,87 | 0,00 | 1,87 | 0,00% | - |
| 18.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 16.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 14.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 24.05.2021 | 1,90 | 1,90 | 1,90 | 1,90 | -3,65% | - |
| 17.05.2021 | 1,95 | 1,97 | 1,95 | 1,97 | -0,70% | - |
| 10.05.2021 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 07.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.04.2021 | 1,67 | 1,72 | 1,67 | 1,72 | 3,61% | - |
| 09.04.2021 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 08.04.2021 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 30.03.2021 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 29.03.2021 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 25.03.2021 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 22.03.2021 | 1,66 | 1,70 | 1,66 | 1,70 | 3,41% | - |
| 19.03.2021 | 1,59 | 1,65 | 1,59 | 1,64 | 8,44% | - |
| 18.03.2021 | 1,52 | 1,52 | 1,52 | 1,52 | 4,05% | - |
| 01.03.2021 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 24.02.2021 | 1,46 | 1,46 | 1,46 | 1,46 | 5,20% | - |
| 15.02.2021 | 1,39 | 1,39 | 1,39 | 1,39 | 0,80% | - |
| 10.02.2021 | 1,31 | 1,37 | 1,31 | 1,37 | 10,72% | - |
| 08.02.2021 | 1,25 | 1,25 | 1,24 | 1,24 | 4,11% | - |
| 26.01.2021 | 1,14 | 1,19 | 1,14 | 1,19 | 2,41% | - |
| 25.01.2021 | 1,16 | 1,16 | 1,16 | 1,16 | -0,94% | - |
| 22.01.2021 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 21.01.2021 | 1,18 | 1,18 | 1,18 | 1,18 | -3,92% | - |
| 20.01.2021 | 1,22 | 1,22 | 1,22 | 1,22 | -4,08% | - |
| 12.01.2021 | 1,28 | 1,28 | 1,28 | 1,28 | 0,08% | - |
| 30.12.2020 | 1,24 | 1,30 | 1,23 | 1,27 | 1,43% | - |
| 29.12.2020 | 1,21 | 1,28 | 1,21 | 1,26 | 0,96% | - |
| 28.12.2020 | 1,20 | 1,27 | 1,20 | 1,24 | 2,89% | - |
| 23.12.2020 | 1,18 | 1,23 | 1,17 | 1,21 | 0,92% | - |
| 22.12.2020 | 1,17 | 1,21 | 1,16 | 1,20 | 1,27% | - |
| 21.12.2020 | 1,20 | 1,24 | 1,16 | 1,18 | -1,66% | - |
| 18.12.2020 | 1,19 | 1,26 | 1,19 | 1,20 | -2,75% | - |
| 17.12.2020 | 1,18 | 1,25 | 1,18 | 1,24 | 4,65% | - |
| 16.12.2020 | 1,18 | 1,24 | 1,17 | 1,18 | -1,42% | - |
| 15.12.2020 | 1,18 | 1,23 | 1,18 | 1,20 | 0,25% | - |
| 14.12.2020 | 1,19 | 1,23 | 1,17 | 1,20 | -0,75% | - |
| 11.12.2020 | 1,20 | 1,23 | 1,17 | 1,21 | -0,90% | - |
| 10.12.2020 | 1,22 | 1,25 | 1,17 | 1,22 | 0,08% | - |
| 09.12.2020 | 1,20 | 1,26 | 1,19 | 1,22 | -0,74% | - |
| 08.12.2020 | 1,19 | 1,25 | 1,19 | 1,22 | 1,66% | - |
| 07.12.2020 | 1,20 | 1,26 | 1,19 | 1,20 | -1,95% | - |
| 04.12.2020 | 1,21 | 1,25 | 1,20 | 1,23 | 0,74% | - |
| 03.12.2020 | 1,19 | 1,26 | 1,19 | 1,22 | -0,16% | - |
| 02.12.2020 | 1,20 | 1,22 | 1,16 | 1,22 | 0,00% | - |
| 01.12.2020 | 1,20 | 1,25 | 1,18 | 1,22 | 2,01% | - |
| 30.11.2020 | 1,25 | 1,27 | 1,20 | 1,20 | -6,92% | - |
| 27.11.2020 | 1,25 | 1,29 | 1,23 | 1,29 | 3,13% | - |
| 26.11.2020 | 1,24 | 1,30 | 1,24 | 1,25 | -0,48% | - |
| 25.11.2020 | 1,26 | 1,32 | 1,24 | 1,25 | -1,88% | - |
| 24.11.2020 | 1,22 | 1,29 | 1,22 | 1,28 | 5,19% | - |
| 23.11.2020 | 1,22 | 1,30 | 1,21 | 1,21 | -4,56% | - |
| 20.11.2020 | 1,22 | 1,28 | 1,22 | 1,27 | 4,52% | - |
| 19.11.2020 | 1,23 | 1,29 | 1,21 | 1,22 | -3,03% | - |
| 18.11.2020 | 1,22 | 1,30 | 1,22 | 1,26 | 1,05% | - |
| 17.11.2020 | 1,22 | 1,29 | 1,20 | 1,24 | 1,64% | - |
| 16.11.2020 | 1,21 | 1,29 | 1,21 | 1,22 | 4,27% | - |
| 13.11.2020 | 1,16 | 1,24 | 1,14 | 1,17 | 2,81% | - |
| 12.11.2020 | 1,14 | 1,20 | 1,13 | 1,14 | -2,31% | - |
| 11.11.2020 | 1,14 | 1,21 | 1,14 | 1,17 | 3,73% | - |
| 10.11.2020 | 1,09 | 1,18 | 1,09 | 1,13 | 0,63% | - |
| 09.11.2020 | 1,00 | 1,16 | 1,00 | 1,12 | -13,93% | - |
| 09.09.2020 | 1,27 | 1,34 | 1,27 | 1,30 | 0,23% | - |
| 08.09.2020 | 1,27 | 1,34 | 1,27 | 1,30 | -0,38% | - |
| 07.09.2020 | 1,28 | 1,34 | 1,28 | 1,30 | -0,69% | - |
| 04.09.2020 | 1,29 | 1,37 | 1,28 | 1,31 | -1,43% | - |
| 03.09.2020 | 1,26 | 1,34 | 1,26 | 1,33 | 3,50% | - |
| 02.09.2020 | 1,29 | 1,33 | 1,27 | 1,28 | -2,65% | - |
| 01.09.2020 | 1,31 | 1,35 | 1,29 | 1,32 | -0,15% | - |
| 31.08.2020 | 1,32 | 1,37 | 1,32 | 1,32 | -0,30% | - |
| 28.08.2020 | 1,30 | 1,36 | 1,30 | 1,33 | -0,08% | - |
| 27.08.2020 | 1,31 | 1,35 | 1,31 | 1,33 | -0,67% | - |
| 26.08.2020 | 1,31 | 1,36 | 1,31 | 1,34 | -0,07% | - |
| 25.08.2020 | 1,33 | 1,41 | 1,31 | 1,34 | 0,68% | - |
| 24.08.2020 | 1,34 | 1,37 | 1,30 | 1,33 | -0,67% | - |
| 21.08.2020 | 1,33 | 1,37 | 1,31 | 1,34 | -0,60% | - |
| 20.08.2020 | 1,32 | 1,37 | 1,32 | 1,34 | -0,67% | - |
| 19.08.2020 | 1,35 | 1,38 | 1,33 | 1,35 | -1,74% | - |
| 18.08.2020 | 1,36 | 1,40 | 1,34 | 1,38 | -0,36% | - |
| 17.08.2020 | 1,36 | 1,43 | 1,35 | 1,38 | -0,72% | - |
| 14.08.2020 | 1,41 | 1,44 | 1,35 | 1,39 | -2,52% | - |
| 13.08.2020 | 1,40 | 1,44 | 1,38 | 1,43 | 1,35% | - |