Echtzeit-Aktienkurs Cass Information Systems Inc.
Bid:
Ask:
Aktienkurse zur Cass Information Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 43,50 | 44,16 | 42,64 | 43,22 | -0,67% | - |
25.02.2021 | 43,35 | 43,54 | 43,35 | 43,51 | -0,23% | - |
24.02.2021 | 42,70 | 44,02 | 42,50 | 43,61 | 1,86% | - |
23.02.2021 | 42,96 | 43,15 | 42,37 | 42,81 | -0,58% | - |
22.02.2021 | 42,74 | 43,28 | 42,55 | 43,06 | 0,36% | - |
19.02.2021 | 42,82 | 43,31 | 42,61 | 42,91 | 0,75% | - |
18.02.2021 | 42,58 | 42,82 | 42,18 | 42,59 | -0,32% | - |
17.02.2021 | 0,00 | 42,72 | 0,00 | 42,72 | 3,38% | - |
16.02.2021 | 41,20 | 42,43 | 41,12 | 41,33 | 0,05% | - |
12.02.2021 | 41,36 | 41,61 | 40,84 | 41,31 | -0,89% | - |
11.02.2021 | 42,30 | 42,85 | 41,60 | 41,68 | -0,68% | - |
10.02.2021 | 42,41 | 42,51 | 0,00 | 41,96 | -0,72% | - |
09.02.2021 | 42,21 | 42,71 | 41,47 | 42,27 | -1,03% | - |
08.02.2021 | 42,23 | 42,95 | 42,19 | 42,71 | 0,72% | - |
05.02.2021 | 41,95 | 42,62 | 41,69 | 42,40 | -0,92% | - |
04.02.2021 | 41,94 | 43,01 | 41,86 | 42,80 | 3,71% | - |
03.02.2021 | 41,06 | 41,32 | 40,47 | 41,27 | -1,68% | - |
02.02.2021 | 41,12 | 42,72 | 41,04 | 41,97 | 1,63% | - |
01.02.2021 | 40,62 | 41,53 | 40,54 | 41,30 | 1,98% | - |
29.01.2021 | 40,84 | 41,06 | 39,78 | 40,50 | -0,34% | - |
28.01.2021 | 40,19 | 41,67 | 40,16 | 40,64 | 0,94% | - |
27.01.2021 | 40,19 | 40,45 | 39,49 | 40,26 | -0,59% | - |
26.01.2021 | 41,04 | 41,51 | 40,19 | 40,50 | -0,54% | - |
25.01.2021 | 40,68 | 40,93 | 40,09 | 40,72 | 1,57% | - |
22.01.2021 | 40,43 | 40,44 | 39,97 | 40,09 | -0,16% | - |
21.01.2021 | 39,86 | 40,94 | 39,73 | 40,15 | 0,63% | - |
20.01.2021 | 41,01 | 41,22 | 39,78 | 39,90 | -1,87% | - |
19.01.2021 | 42,29 | 42,68 | 39,86 | 40,66 | -2,66% | - |
15.01.2021 | 41,85 | 42,91 | 41,05 | 41,77 | -2,70% | - |
14.01.2021 | 43,44 | 43,98 | 42,76 | 42,93 | 1,18% | - |
13.01.2021 | 41,85 | 42,79 | 41,67 | 42,43 | 0,66% | - |
12.01.2021 | 42,33 | 42,33 | 42,11 | 42,15 | 4,96% | - |
11.01.2021 | 39,56 | 40,53 | 39,56 | 40,16 | 0,63% | - |
08.01.2021 | 39,39 | 40,12 | 38,69 | 39,91 | 0,18% | - |
07.01.2021 | 40,26 | 40,54 | 39,21 | 39,84 | -1,36% | - |
06.01.2021 | 40,74 | 42,05 | 40,32 | 40,39 | 3,31% | - |
05.01.2021 | 39,13 | 39,75 | 38,94 | 39,10 | 2,28% | - |
04.01.2021 | 39,18 | 39,22 | 38,12 | 38,23 | -1,66% | - |
31.12.2020 | 38,64 | 39,73 | 38,31 | 38,87 | 0,82% | - |
30.12.2020 | 38,80 | 39,03 | 37,96 | 38,56 | 0,69% | - |
29.12.2020 | 39,06 | 39,06 | 37,79 | 38,29 | -3,14% | - |
28.12.2020 | 39,20 | 40,11 | 38,83 | 39,53 | -0,74% | - |
24.12.2020 | 37,92 | 39,83 | 36,76 | 39,83 | 5,11% | - |
23.12.2020 | 38,57 | 38,68 | 37,78 | 37,89 | -0,73% | - |
22.12.2020 | 40,17 | 40,17 | 37,44 | 38,17 | -4,29% | - |
21.12.2020 | 40,06 | 40,54 | 39,42 | 39,88 | -4,23% | - |
18.12.2020 | 42,45 | 42,56 | 40,25 | 41,64 | -1,41% | - |
17.12.2020 | 42,98 | 43,38 | 42,03 | 42,24 | -1,69% | - |
16.12.2020 | 43,14 | 43,50 | 42,24 | 42,96 | -0,50% | - |
15.12.2020 | 43,04 | 43,67 | 42,74 | 43,18 | 0,47% | - |
14.12.2020 | 43,51 | 44,13 | 42,70 | 42,98 | -0,16% | - |
11.12.2020 | 43,22 | 43,40 | 42,22 | 43,05 | -0,21% | - |
10.12.2020 | 43,43 | 43,73 | 42,40 | 43,14 | 0,02% | - |
09.12.2020 | 43,60 | 43,95 | 42,80 | 43,13 | 84,29% | - |
08.12.2020 | 44,08 | 44,08 | 23,40 | 23,40 | -45,34% | - |
07.12.2020 | 42,70 | 43,23 | 42,44 | 42,81 | -0,98% | - |
04.12.2020 | 42,91 | 44,21 | 42,46 | 43,24 | 1,25% | - |
03.12.2020 | 42,41 | 43,16 | 42,41 | 42,70 | -98,03% | - |
02.12.2020 | 44,13 | 2.165,71 | 22,76 | 2.165,71 | 4.942,40% | - |
01.12.2020 | 43,70 | 44,10 | 42,51 | 42,95 | 1,24% | - |
30.11.2020 | 42,90 | 43,17 | 41,83 | 42,43 | 24,89% | - |
27.11.2020 | 44,49 | 44,76 | 33,97 | 33,97 | -24,55% | - |
25.11.2020 | 44,12 | 45,19 | 43,80 | 45,03 | 2,17% | - |
24.11.2020 | 44,60 | 45,61 | 44,07 | 44,07 | 1,65% | - |
23.11.2020 | 42,76 | 43,82 | 42,42 | 43,36 | 1,20% | - |
20.11.2020 | 42,52 | 43,42 | 42,21 | 42,84 | 2,41% | - |
19.11.2020 | 43,26 | 43,26 | 41,83 | 41,83 | -1,54% | - |
18.11.2020 | 43,43 | 43,44 | 41,97 | 42,49 | -1,46% | - |
17.11.2020 | 43,56 | 43,56 | 42,48 | 43,12 | -0,29% | - |
16.11.2020 | 42,67 | 43,76 | 42,62 | 43,24 | 3,61% | - |
13.11.2020 | 42,18 | 42,70 | 41,00 | 41,74 | 1,42% | - |
12.11.2020 | 42,17 | 42,33 | 39,90 | 41,15 | -3,17% | - |
11.11.2020 | 42,95 | 43,08 | 42,50 | 42,50 | -3,32% | - |
10.11.2020 | 43,28 | 44,34 | 0,00 | 43,96 | 2,76% | - |
09.11.2020 | 43,84 | 44,76 | 42,57 | 42,78 | 6,75% | - |
06.11.2020 | 41,02 | 41,25 | 39,79 | 40,07 | -1,49% | - |
05.11.2020 | 40,91 | 42,24 | 39,97 | 40,68 | 3,16% | - |
04.11.2020 | 44,93 | 45,64 | 39,09 | 39,43 | -10,62% | - |
03.11.2020 | 41,32 | 44,55 | 41,32 | 44,12 | 6,65% | - |
02.11.2020 | 40,15 | 41,55 | 39,89 | 41,37 | 5,51% | - |
30.10.2020 | 38,49 | 39,36 | 37,51 | 39,21 | 2,86% | - |
29.10.2020 | 37,65 | 38,65 | 36,82 | 38,12 | 2,65% | - |
28.10.2020 | 40,32 | 40,32 | 36,91 | 37,13 | -8,17% | - |
27.10.2020 | 0,00 | 41,51 | 0,00 | 40,44 | -1,62% | - |
26.10.2020 | 42,19 | 42,36 | 40,31 | 41,10 | -5,14% | - |
23.10.2020 | 42,33 | 43,88 | 42,25 | 43,33 | 3,11% | - |
22.10.2020 | 41,93 | 42,54 | 41,32 | 42,02 | 1,47% | - |
21.10.2020 | 41,40 | 42,21 | 41,37 | 41,41 | -0,36% | - |
20.10.2020 | 41,98 | 42,26 | 41,21 | 41,56 | 0,59% | - |
19.10.2020 | 42,27 | 43,11 | 41,32 | 41,32 | -2,20% | - |
16.10.2020 | 41,71 | 44,81 | 40,58 | 42,25 | 1,67% | - |
15.10.2020 | 40,33 | 42,10 | 40,25 | 41,55 | 3,69% | - |
14.10.2020 | 40,53 | 43,19 | 40,07 | 40,07 | -5,46% | - |
13.10.2020 | 43,16 | 46,31 | 41,86 | 42,39 | -4,39% | - |
12.10.2020 | 44,29 | 44,72 | 43,61 | 44,33 | 1,90% | - |
09.10.2020 | 44,99 | 44,99 | 43,28 | 43,51 | -0,18% | - |
08.10.2020 | 41,51 | 43,80 | 41,51 | 43,59 | 3,04% | - |
07.10.2020 | 42,74 | 42,74 | 41,10 | 42,30 | 2,55% | - |
06.10.2020 | 40,76 | 42,79 | 40,68 | 41,25 | -0,39% | - |
05.10.2020 | 41,42 | 41,42 | 41,41 | 41,41 | 2,44% | - |