Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 97,51 | 100,52 | 0,00 | 98,84 | -1,21% | - |
| 25.02.2021 | 100,81 | 101,33 | 0,00 | 100,05 | -0,41% | - |
| 24.02.2021 | 99,70 | 102,23 | 99,66 | 100,46 | 3,13% | - |
| 23.02.2021 | 95,79 | 97,84 | 95,74 | 97,42 | 1,23% | - |
| 22.02.2021 | 95,39 | 97,45 | 95,34 | 96,23 | -0,12% | - |
| 19.02.2021 | 100,04 | 100,16 | 0,00 | 96,35 | -3,52% | - |
| 18.02.2021 | 95,99 | 101,15 | 95,77 | 99,87 | 4,04% | - |
| 17.02.2021 | 96,43 | 97,19 | 0,00 | 95,99 | -0,94% | - |
| 16.02.2021 | 94,29 | 96,94 | 94,15 | 96,90 | 8,46% | - |
| 12.02.2021 | 87,97 | 89,43 | 87,49 | 89,34 | 1,47% | - |
| 11.02.2021 | 89,80 | 89,85 | 87,99 | 88,05 | -2,60% | - |
| 10.02.2021 | 91,33 | 91,41 | 89,99 | 90,41 | -1,74% | - |
| 09.02.2021 | 91,68 | 92,67 | 0,00 | 92,01 | 0,20% | - |
| 08.02.2021 | 90,54 | 92,32 | 89,91 | 91,82 | 2,41% | - |
| 05.02.2021 | 90,86 | 92,00 | 89,54 | 89,66 | -6,05% | - |
| 04.02.2021 | 95,95 | 96,03 | 0,00 | 95,43 | -0,28% | - |
| 03.02.2021 | 95,67 | 96,78 | 94,88 | 95,70 | -2,05% | - |
| 02.02.2021 | 97,74 | 97,74 | 97,71 | 97,71 | 2,98% | - |
| 01.02.2021 | 93,25 | 94,90 | 92,09 | 94,88 | 3,41% | - |
| 29.01.2021 | 92,17 | 92,42 | 0,00 | 91,75 | -0,83% | - |
| 28.01.2021 | 92,48 | 94,35 | 92,25 | 92,52 | 0,28% | - |
| 27.01.2021 | 94,01 | 94,16 | 91,84 | 92,26 | -3,73% | - |
| 26.01.2021 | 96,54 | 96,56 | 95,43 | 95,84 | 0,28% | - |
| 25.01.2021 | 95,42 | 95,88 | 93,63 | 95,57 | 0,23% | - |
| 22.01.2021 | 94,97 | 95,89 | 94,97 | 95,35 | -0,84% | - |
| 21.01.2021 | 96,16 | 96,17 | 96,16 | 96,16 | -1,31% | - |
| 20.01.2021 | 98,20 | 98,28 | 97,21 | 97,43 | -0,31% | - |
| 19.01.2021 | 97,06 | 98,65 | 96,99 | 97,74 | 1,22% | - |
| 15.01.2021 | 96,02 | 96,72 | 95,42 | 96,56 | 0,76% | - |
| 14.01.2021 | 94,78 | 96,92 | 94,78 | 95,83 | -1,87% | - |
| 13.01.2021 | 97,69 | 97,69 | 97,65 | 97,66 | -3,33% | - |
| 12.01.2021 | 100,99 | 101,61 | 99,98 | 101,03 | 1,26% | - |
| 11.01.2021 | 99,67 | 99,77 | 99,67 | 99,77 | 1,04% | - |
| 08.01.2021 | 98,78 | 98,94 | 97,34 | 98,74 | 2,14% | - |
| 07.01.2021 | 96,40 | 96,91 | 95,88 | 96,67 | 1,68% | - |
| 06.01.2021 | 93,06 | 95,21 | 92,88 | 95,08 | 2,84% | - |
| 05.01.2021 | 92,44 | 92,46 | 92,44 | 92,45 | -0,35% | - |
| 04.01.2021 | 93,26 | 93,57 | 0,00 | 92,78 | -0,30% | - |
| 31.12.2020 | 91,20 | 93,07 | 91,10 | 93,05 | 0,47% | - |
| 30.12.2020 | 92,37 | 92,89 | 92,23 | 92,62 | 0,73% | - |
| 29.12.2020 | 92,90 | 92,93 | 91,21 | 91,94 | -1,46% | - |
| 28.12.2020 | 93,20 | 93,76 | 92,76 | 93,31 | 2,96% | - |
| 24.12.2020 | 91,40 | 92,08 | 90,63 | 90,63 | -0,71% | - |
| 23.12.2020 | 91,58 | 91,82 | 91,10 | 91,28 | 0,44% | - |
| 22.12.2020 | 90,57 | 91,13 | 90,41 | 90,88 | 0,48% | - |
| 21.12.2020 | 90,44 | 90,44 | 0,00 | 90,44 | 0,43% | - |
| 18.12.2020 | 90,92 | 91,54 | 88,38 | 90,05 | -1,63% | - |
| 17.12.2020 | 89,51 | 91,54 | 89,51 | 91,54 | 0,55% | - |
| 16.12.2020 | 91,35 | 91,51 | 90,03 | 91,04 | 0,69% | - |
| 15.12.2020 | 90,80 | 90,80 | 0,00 | 90,42 | 2,69% | - |
| 14.12.2020 | 87,26 | 88,96 | 87,10 | 88,05 | 2,75% | - |
| 11.12.2020 | 86,60 | 86,60 | 84,68 | 85,69 | -1,66% | - |
| 10.12.2020 | 87,65 | 89,13 | 86,63 | 87,14 | -2,05% | - |
| 09.12.2020 | 89,21 | 89,40 | 87,92 | 88,96 | -3,57% | - |
| 08.12.2020 | 93,14 | 93,42 | 91,45 | 92,25 | -1,27% | - |
| 07.12.2020 | 93,12 | 93,77 | 92,87 | 93,44 | 0,53% | - |
| 04.12.2020 | 93,59 | 93,72 | 91,79 | 92,95 | 0,03% | - |
| 03.12.2020 | 91,73 | 93,00 | 91,12 | 92,92 | -1,05% | - |
| 02.12.2020 | 92,34 | 94,70 | 92,19 | 93,91 | 1,59% | - |
| 01.12.2020 | 93,28 | 93,32 | 0,00 | 92,44 | 2,53% | - |
| 30.11.2020 | 91,05 | 91,06 | 90,16 | 90,16 | -1,87% | - |
| 27.11.2020 | 91,94 | 92,11 | 91,19 | 91,87 | 0,37% | - |
| 25.11.2020 | 90,67 | 91,76 | 89,50 | 91,53 | -0,42% | - |
| 24.11.2020 | 94,06 | 94,06 | 91,19 | 91,92 | -0,47% | - |
| 23.11.2020 | 91,06 | 92,37 | 90,99 | 92,35 | 3,02% | - |
| 20.11.2020 | 89,65 | 89,65 | 89,65 | 89,65 | -0,33% | - |
| 19.11.2020 | 88,89 | 90,75 | 0,00 | 89,94 | 1,67% | - |
| 18.11.2020 | 88,04 | 88,55 | 87,27 | 88,46 | 1,92% | - |
| 17.11.2020 | 86,59 | 87,75 | 86,48 | 86,80 | -1,39% | - |
| 16.11.2020 | 88,47 | 89,52 | 87,83 | 88,02 | 0,32% | - |
| 13.11.2020 | 87,32 | 87,94 | 86,87 | 87,74 | 1,81% | - |
| 12.11.2020 | 85,97 | 87,19 | 85,23 | 86,18 | -1,79% | - |
| 11.11.2020 | 85,96 | 88,25 | 0,00 | 87,75 | 2,10% | - |
| 10.11.2020 | 85,40 | 87,21 | 85,40 | 85,95 | -1,37% | - |
| 09.11.2020 | 89,23 | 89,52 | 86,80 | 87,14 | 2,87% | - |
| 06.11.2020 | 92,64 | 92,64 | 82,84 | 84,71 | 2,13% | - |
| 05.11.2020 | 82,94 | 82,94 | 82,94 | 82,94 | -4,30% | - |
| 04.11.2020 | 86,82 | 88,39 | 86,63 | 86,67 | -0,02% | - |
| 03.11.2020 | 85,37 | 86,77 | 0,00 | 86,69 | 3,43% | - |
| 02.11.2020 | 0,00 | 84,84 | 0,00 | 83,81 | 3,44% | - |
| 30.10.2020 | 82,03 | 82,34 | 79,95 | 81,03 | 2,05% | - |
| 29.10.2020 | 78,40 | 79,69 | 78,16 | 79,40 | 1,00% | - |
| 28.10.2020 | 79,94 | 80,09 | 78,07 | 78,62 | -3,23% | - |
| 27.10.2020 | 81,70 | 82,09 | 80,28 | 81,24 | 0,93% | - |
| 26.10.2020 | 80,75 | 81,09 | 79,80 | 80,49 | -1,16% | - |
| 23.10.2020 | 80,95 | 82,06 | 80,79 | 81,43 | 0,94% | - |
| 22.10.2020 | 80,06 | 81,60 | 79,94 | 80,68 | 0,57% | - |
| 21.10.2020 | 81,12 | 81,30 | 80,15 | 80,22 | -1,64% | - |
| 20.10.2020 | 81,72 | 81,82 | 80,98 | 81,55 | -0,59% | - |
| 19.10.2020 | 83,97 | 84,12 | 82,00 | 82,04 | -2,19% | - |
| 16.10.2020 | 0,00 | 84,27 | 0,00 | 83,88 | 0,06% | - |
| 15.10.2020 | 84,07 | 84,51 | 83,77 | 83,83 | -0,79% | - |
| 14.10.2020 | 84,13 | 84,84 | 83,89 | 84,50 | 0,33% | - |
| 13.10.2020 | 83,98 | 84,48 | 83,69 | 84,22 | 0,07% | - |
| 12.10.2020 | 84,88 | 85,28 | 84,08 | 84,17 | -1,27% | - |
| 09.10.2020 | 85,51 | 85,84 | 84,80 | 85,25 | 0,20% | - |
| 08.10.2020 | 85,75 | 86,38 | 85,06 | 85,08 | 0,22% | - |
| 07.10.2020 | 86,01 | 86,52 | 84,36 | 84,90 | -2,33% | - |
| 06.10.2020 | 86,92 | 86,92 | 86,92 | 86,92 | -1,20% | - |
| 05.10.2020 | 89,05 | 89,35 | 87,85 | 87,98 | 0,55% | - |