Echtzeit-Aktienkurs Cornerstone OnDemand Inc.
Bid:
Ask:
Aktienkurse zur Cornerstone OnDemand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,55 | 50,55 | 50,35 | 50,36 | -2,60% | - |
| 25.02.2021 | 51,76 | 51,76 | 51,61 | 51,71 | -1,66% | - |
| 24.02.2021 | 52,71 | 53,30 | 52,32 | 52,58 | -0,61% | - |
| 23.02.2021 | 52,28 | 53,35 | 0,00 | 52,91 | -0,12% | - |
| 22.02.2021 | 52,47 | 53,78 | 52,01 | 52,97 | 2,65% | - |
| 19.02.2021 | 53,81 | 54,04 | 51,21 | 51,61 | -1,64% | - |
| 18.02.2021 | 54,50 | 54,99 | 52,04 | 52,47 | -4,87% | - |
| 17.02.2021 | 53,01 | 55,58 | 0,00 | 55,15 | 19,10% | - |
| 16.02.2021 | 47,19 | 47,20 | 46,12 | 46,31 | -2,27% | - |
| 12.02.2021 | 47,27 | 47,57 | 46,99 | 47,38 | 1,40% | - |
| 11.02.2021 | 46,30 | 46,88 | 46,16 | 46,73 | -0,66% | - |
| 10.02.2021 | 47,45 | 47,82 | 46,43 | 47,04 | -0,32% | - |
| 09.02.2021 | 46,28 | 47,30 | 46,20 | 47,19 | 2,96% | - |
| 08.02.2021 | 45,90 | 45,94 | 45,03 | 45,83 | -0,08% | - |
| 05.02.2021 | 46,28 | 46,49 | 45,64 | 45,87 | -0,29% | - |
| 04.02.2021 | 45,31 | 46,33 | 45,25 | 46,00 | 4,50% | - |
| 03.02.2021 | 43,16 | 44,24 | 43,13 | 44,02 | 0,64% | - |
| 02.02.2021 | 43,30 | 43,88 | 43,10 | 43,74 | 3,00% | - |
| 01.02.2021 | 41,29 | 42,56 | 0,00 | 42,47 | 3,60% | - |
| 29.01.2021 | 41,61 | 41,61 | 40,59 | 40,99 | -1,60% | - |
| 28.01.2021 | 41,57 | 42,14 | 41,45 | 41,66 | -0,92% | - |
| 27.01.2021 | 42,46 | 43,08 | 41,72 | 42,04 | -2,82% | - |
| 26.01.2021 | 43,46 | 43,79 | 42,98 | 43,26 | -0,55% | - |
| 25.01.2021 | 43,28 | 43,50 | 42,45 | 43,50 | 0,31% | - |
| 22.01.2021 | 42,82 | 43,44 | 42,45 | 43,37 | 0,91% | - |
| 21.01.2021 | 42,98 | 42,98 | 42,90 | 42,98 | -0,76% | - |
| 20.01.2021 | 43,17 | 43,34 | 42,45 | 43,31 | 1,68% | - |
| 19.01.2021 | 43,03 | 43,32 | 42,44 | 42,59 | -1,78% | - |
| 15.01.2021 | 42,94 | 43,53 | 0,00 | 43,36 | 1,56% | - |
| 14.01.2021 | 42,51 | 42,86 | 42,07 | 42,70 | 1,45% | - |
| 13.01.2021 | 42,89 | 42,93 | 41,86 | 42,09 | -1,44% | - |
| 12.01.2021 | 42,03 | 42,98 | 41,94 | 42,70 | 1,44% | - |
| 11.01.2021 | 43,02 | 43,27 | 41,78 | 42,10 | -2,55% | - |
| 08.01.2021 | 43,59 | 43,69 | 42,90 | 43,20 | -0,35% | - |
| 07.01.2021 | 42,94 | 43,44 | 42,93 | 43,35 | 1,01% | - |
| 06.01.2021 | 43,06 | 43,06 | 42,91 | 42,91 | 1,18% | - |
| 05.01.2021 | 42,28 | 42,95 | 42,18 | 42,41 | -0,24% | - |
| 04.01.2021 | 43,21 | 43,21 | 41,43 | 42,51 | -3,59% | - |
| 31.12.2020 | 44,24 | 44,53 | 43,34 | 44,10 | -1,18% | - |
| 30.12.2020 | 44,15 | 44,77 | 43,97 | 44,62 | 1,48% | - |
| 29.12.2020 | 44,19 | 44,19 | 43,37 | 43,97 | 0,11% | - |
| 28.12.2020 | 44,56 | 45,10 | 43,81 | 43,92 | -3,28% | - |
| 24.12.2020 | 45,49 | 46,66 | 45,38 | 45,41 | -0,68% | - |
| 23.12.2020 | 46,12 | 46,35 | 45,59 | 45,72 | -1,59% | - |
| 22.12.2020 | 45,30 | 46,68 | 45,27 | 46,46 | 3,76% | - |
| 21.12.2020 | 44,58 | 45,13 | 44,48 | 44,78 | -1,66% | - |
| 18.12.2020 | 45,68 | 45,77 | 44,88 | 45,53 | -0,27% | - |
| 17.12.2020 | 45,18 | 45,71 | 44,76 | 45,66 | 2,15% | - |
| 16.12.2020 | 44,51 | 44,78 | 44,24 | 44,70 | 0,42% | - |
| 15.12.2020 | 44,17 | 44,80 | 44,04 | 44,51 | 0,33% | - |
| 14.12.2020 | 44,56 | 45,10 | 44,37 | 44,37 | 0,88% | - |
| 11.12.2020 | 43,91 | 44,06 | 43,33 | 43,98 | 0,30% | - |
| 10.12.2020 | 43,01 | 43,95 | 42,95 | 43,85 | -1,00% | - |
| 09.12.2020 | 43,43 | 44,30 | 39,36 | 44,30 | -9,84% | - |
| 08.12.2020 | 44,39 | 49,13 | 0,00 | 49,13 | 11,22% | - |
| 07.12.2020 | 44,18 | 44,18 | 44,18 | 44,18 | 1,40% | - |
| 04.12.2020 | 44,52 | 44,53 | 43,57 | 43,57 | -2,06% | - |
| 03.12.2020 | 44,77 | 45,01 | 44,16 | 44,48 | 4,81% | - |
| 02.12.2020 | 44,17 | 46,21 | 42,44 | 42,44 | -9,97% | - |
| 01.12.2020 | 0,00 | 48,43 | 0,00 | 47,14 | 6,99% | - |
| 30.11.2020 | 44,76 | 44,76 | 43,89 | 44,06 | -0,70% | - |
| 27.11.2020 | 43,81 | 44,84 | 43,80 | 44,37 | 2,54% | - |
| 25.11.2020 | 43,73 | 44,13 | 43,26 | 43,27 | -0,94% | - |
| 24.11.2020 | 43,67 | 43,93 | 43,30 | 43,68 | -0,29% | - |
| 23.11.2020 | 42,98 | 43,95 | 42,98 | 43,81 | 1,81% | - |
| 20.11.2020 | 42,91 | 43,29 | 42,76 | 43,03 | 2,08% | - |
| 19.11.2020 | 42,36 | 43,84 | 41,73 | 42,15 | -0,06% | - |
| 18.11.2020 | 42,06 | 42,73 | 42,02 | 42,18 | 0,04% | - |
| 17.11.2020 | 41,46 | 42,31 | 41,20 | 42,16 | 2,34% | - |
| 16.11.2020 | 41,63 | 41,90 | 40,53 | 41,20 | 0,29% | - |
| 13.11.2020 | 40,69 | 41,23 | 40,38 | 41,08 | 3,09% | - |
| 12.11.2020 | 40,48 | 40,74 | 39,59 | 39,85 | -3,16% | - |
| 11.11.2020 | 40,96 | 42,10 | 40,08 | 41,15 | 0,24% | - |
| 10.11.2020 | 0,00 | 42,20 | 0,00 | 41,05 | -3,59% | - |
| 09.11.2020 | 42,05 | 43,32 | 41,55 | 42,58 | 3,01% | - |
| 06.11.2020 | 41,93 | 42,94 | 38,01 | 41,33 | -0,31% | - |
| 05.11.2020 | 40,60 | 41,51 | 40,60 | 41,46 | 3,57% | - |
| 04.11.2020 | 39,83 | 40,54 | 39,43 | 40,03 | 2,61% | - |
| 03.11.2020 | 38,80 | 39,28 | 38,73 | 39,01 | 3,17% | - |
| 02.11.2020 | 38,51 | 38,91 | 37,20 | 37,81 | -0,26% | - |
| 30.10.2020 | 37,70 | 38,09 | 36,80 | 37,91 | -1,84% | - |
| 29.10.2020 | 38,08 | 38,69 | 37,70 | 38,62 | 2,54% | - |
| 28.10.2020 | 37,58 | 37,99 | 37,15 | 37,67 | -5,29% | - |
| 27.10.2020 | 38,81 | 39,77 | 38,81 | 39,77 | 3,50% | - |
| 26.10.2020 | 38,55 | 38,60 | 37,87 | 38,43 | 0,00% | - |
| 23.10.2020 | 38,37 | 39,30 | 38,27 | 38,43 | 2,55% | - |
| 22.10.2020 | 38,40 | 38,66 | 37,43 | 37,47 | 0,58% | - |
| 21.10.2020 | 38,35 | 38,47 | 37,26 | 37,26 | -1,04% | - |
| 20.10.2020 | 37,50 | 37,87 | 37,04 | 37,65 | 0,04% | - |
| 19.10.2020 | 38,34 | 38,58 | 37,05 | 37,63 | 1,01% | - |
| 16.10.2020 | 37,40 | 38,14 | 37,26 | 37,26 | 3,31% | - |
| 15.10.2020 | 36,94 | 37,18 | 36,06 | 36,06 | -1,35% | - |
| 14.10.2020 | 37,44 | 37,44 | 36,55 | 36,56 | -2,21% | - |
| 13.10.2020 | 37,16 | 37,57 | 36,96 | 37,38 | -0,49% | - |
| 12.10.2020 | 0,00 | 37,80 | 0,00 | 37,57 | -0,03% | - |
| 09.10.2020 | 37,48 | 37,90 | 37,24 | 37,58 | -0,56% | - |
| 08.10.2020 | 38,24 | 38,38 | 37,46 | 37,79 | 0,04% | - |
| 07.10.2020 | 38,26 | 38,26 | 37,30 | 37,77 | -0,07% | - |
| 06.10.2020 | 37,99 | 38,55 | 37,42 | 37,80 | 0,67% | - |
| 05.10.2020 | 0,00 | 37,56 | 0,00 | 37,55 | 1,38% | - |