Echtzeit-Aktienkurs CAS Medical Systems
Bid:
Ask:
Aktienkurse zur CAS Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2019 | 2,45 | 2,45 | 2,44 | 2,44 | -0,20% | 3.105,00 |
| 17.04.2019 | 2,45 | 2,45 | 2,44 | 2,45 | 0,20% | 2.745,00 |
| 16.04.2019 | 2,45 | 2,45 | 2,44 | 2,44 | 0,00% | 800,00 |
| 15.04.2019 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 478,00 |
| 12.04.2019 | 2,43 | 2,44 | 2,43 | 2,44 | 0,41% | 13.703,00 |
| 11.04.2019 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | 6.973,00 |
| 10.04.2019 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | 3.358,00 |
| 09.04.2019 | 2,44 | 2,44 | 2,43 | 2,43 | -0,21% | 3.400,00 |
| 08.04.2019 | 2,44 | 2,44 | 2,43 | 2,44 | 0,00% | 2.102,00 |
| 05.04.2019 | 2,44 | 2,44 | 2,44 | 2,44 | 0,21% | 1.600,00 |
| 04.04.2019 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | 2.000,00 |
| 03.04.2019 | 2,43 | 2,43 | 2,42 | 2,42 | -0,41% | 8.850,00 |
| 02.04.2019 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 900,00 |
| 01.04.2019 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 29.03.2019 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 1.200,00 |
| 28.03.2019 | 2,44 | 2,44 | 2,43 | 2,43 | -0,21% | 602,00 |
| 27.03.2019 | 2,43 | 2,44 | 2,43 | 2,44 | 0,21% | 7.100,00 |
| 26.03.2019 | 2,43 | 2,44 | 2,43 | 2,43 | -0,21% | 2.609,00 |
| 25.03.2019 | 2,43 | 2,44 | 2,43 | 2,44 | 0,00% | 1.759,00 |
| 22.03.2019 | 2,43 | 2,45 | 2,43 | 2,44 | 0,21% | 15.199,00 |
| 21.03.2019 | 2,43 | 2,43 | 2,42 | 2,43 | 0,00% | 1.900,00 |
| 20.03.2019 | 2,43 | 2,43 | 2,43 | 2,43 | -0,21% | 2.300,00 |
| 19.03.2019 | 2,44 | 2,44 | 2,43 | 2,44 | -0,20% | 502,00 |
| 18.03.2019 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 700,00 |
| 15.03.2019 | 2,43 | 2,45 | 2,43 | 2,44 | 0,62% | 20.859,00 |
| 14.03.2019 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 4.900,00 |
| 13.03.2019 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 301,00 |
| 12.03.2019 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 1.100,00 |
| 11.03.2019 | 2,43 | 2,43 | 2,42 | 2,43 | 0,00% | 955,00 |
| 08.03.2019 | 2,42 | 2,43 | 2,42 | 2,43 | 0,21% | 6.300,00 |
| 07.03.2019 | 2,42 | 2,43 | 2,42 | 2,42 | 0,00% | 3.640,00 |
| 06.03.2019 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | 320,00 |
| 05.03.2019 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 1.600,00 |
| 04.03.2019 | 2,43 | 2,43 | 2,42 | 2,43 | 0,41% | 18.391,00 |
| 01.03.2019 | 2,42 | 2,43 | 2,42 | 2,42 | -0,41% | 27.400,00 |
| 28.02.2019 | 2,43 | 2,43 | 2,43 | 2,43 | 0,21% | 13.466,00 |
| 27.02.2019 | 2,42 | 2,43 | 2,41 | 2,43 | 0,21% | 35.232,00 |
| 26.02.2019 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | 8.590,00 |
| 25.02.2019 | 2,42 | 2,43 | 2,42 | 2,42 | -0,41% | 26.186,00 |
| 22.02.2019 | 2,43 | 2,43 | 2,42 | 2,43 | -0,21% | 4.500,00 |
| 21.02.2019 | 2,43 | 2,43 | 2,42 | 2,43 | 0,41% | 18.601,00 |
| 20.02.2019 | 2,42 | 2,43 | 2,42 | 2,42 | 0,21% | 14.352,00 |
| 19.02.2019 | 2,42 | 2,42 | 2,41 | 2,42 | -0,21% | 102.234,00 |
| 15.02.2019 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 51.323,00 |
| 14.02.2019 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | 14.967,00 |
| 13.02.2019 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | 113.628,00 |
| 12.02.2019 | 2,41 | 2,43 | 2,41 | 2,41 | 53,50% | 302.287,00 |
| 11.02.2019 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | 5.821,00 |
| 08.02.2019 | 1,66 | 1,66 | 1,59 | 1,59 | -5,79% | 29.578,00 |
| 07.02.2019 | 1,66 | 1,69 | 1,63 | 1,69 | 2,28% | 41.244,00 |
| 06.02.2019 | 1,66 | 1,66 | 1,65 | 1,65 | -2,94% | 600,00 |
| 05.02.2019 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | 447,00 |
| 04.02.2019 | 1,76 | 1,78 | 1,70 | 1,73 | -1,14% | 23.807,00 |
| 01.02.2019 | 1,78 | 1,82 | 1,72 | 1,75 | -1,69% | 10.093,00 |
| 31.01.2019 | 1,69 | 1,79 | 1,69 | 1,78 | 7,23% | 127.537,00 |
| 30.01.2019 | 1,69 | 1,69 | 1,66 | 1,66 | 0,00% | 264,00 |
| 29.01.2019 | 1,66 | 1,66 | 1,66 | 1,66 | -8,29% | 200,00 |
| 28.01.2019 | 1,85 | 1,88 | 1,81 | 1,81 | -6,70% | 18.714,00 |
| 25.01.2019 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | 4.700,00 |
| 24.01.2019 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | 100,00 |
| 23.01.2019 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | 6.500,00 |
| 22.01.2019 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | 430,00 |
| 18.01.2019 | 1,97 | 1,97 | 1,97 | 1,97 | -2,96% | 160,00 |
| 17.01.2019 | 1,99 | 2,07 | 1,99 | 2,03 | 1,50% | 853,00 |
| 16.01.2019 | 2,00 | 2,00 | 1,96 | 2,00 | 1,01% | 8.323,00 |
| 15.01.2019 | 2,00 | 2,00 | 1,97 | 1,98 | 2,06% | 7.615,00 |
| 14.01.2019 | 1,98 | 2,00 | 1,94 | 1,94 | -4,43% | 1.450,00 |
| 11.01.2019 | 2,00 | 2,03 | 2,00 | 2,03 | 9,73% | 393,00 |
| 10.01.2019 | 1,88 | 1,88 | 1,85 | 1,85 | -3,89% | 200,00 |
| 09.01.2019 | 1,84 | 1,93 | 1,84 | 1,92 | 5,19% | 13.027,00 |
| 08.01.2019 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | 102,00 |
| 07.01.2019 | 1,77 | 1,77 | 1,77 | 1,77 | -7,81% | 100,00 |
| 04.01.2019 | 1,99 | 2,04 | 1,92 | 1,92 | 7,26% | 997,00 |
| 03.01.2019 | 1,78 | 1,81 | 1,78 | 1,79 | 7,19% | 403,00 |
| 02.01.2019 | 1,58 | 1,67 | 1,58 | 1,67 | 4,38% | 410,00 |
| 31.12.2018 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | 200,00 |
| 28.12.2018 | 1,64 | 1,64 | 1,64 | 1,64 | 8,61% | 289,00 |
| 27.12.2018 | 1,46 | 1,51 | 1,46 | 1,51 | -1,95% | 531,00 |
| 26.12.2018 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | 115,00 |
| 24.12.2018 | 1,58 | 1,59 | 1,54 | 1,58 | 1,94% | 3.368,00 |
| 21.12.2018 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 2.601,00 |
| 20.12.2018 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 917,00 |
| 19.12.2018 | 1,38 | 1,56 | 1,34 | 1,54 | -3,14% | 1.522,00 |
| 18.12.2018 | 1,59 | 1,59 | 1,59 | 1,59 | 5,30% | 229,00 |
| 17.12.2018 | 1,54 | 1,54 | 1,51 | 1,51 | -13,71% | 799,00 |
| 14.12.2018 | 1,73 | 1,75 | 1,72 | 1,75 | 1,16% | 400,00 |
| 13.12.2018 | 1,74 | 1,74 | 1,73 | 1,73 | -5,98% | 382,00 |
| 12.12.2018 | 1,84 | 1,84 | 1,84 | 1,84 | -4,17% | 100,00 |
| 11.12.2018 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | 363,00 |
| 10.12.2018 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | 171,00 |
| 07.12.2018 | 1,97 | 1,98 | 1,97 | 1,98 | -0,50% | 500,00 |
| 06.12.2018 | 1,90 | 1,99 | 1,90 | 1,99 | 3,65% | 600,00 |
| 04.12.2018 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | 200,00 |
| 03.12.2018 | 1,96 | 1,96 | 1,89 | 1,89 | -1,05% | 300,00 |
| 30.11.2018 | 1,96 | 2,00 | 1,91 | 1,91 | -3,54% | 13.196,00 |
| 29.11.2018 | 1,93 | 1,98 | 1,93 | 1,98 | 0,00% | 1.200,00 |
| 28.11.2018 | 2,03 | 2,03 | 1,98 | 1,98 | 4,76% | 305,00 |
| 27.11.2018 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | 100,00 |
| 26.11.2018 | 1,82 | 1,87 | 1,82 | 1,87 | 2,19% | 400,00 |
| 23.11.2018 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | 180,00 |