52,250€
3,47%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 50,75 | 52,00 | 50,50 | 52,00 | 2,97% | - |
| 13.09.2024 | 50,00 | 51,00 | 50,00 | 50,50 | 1,00% | - |
| 12.09.2024 | 49,20 | 50,50 | 49,20 | 50,00 | 1,63% | - |
| 11.09.2024 | 49,00 | 49,20 | 48,20 | 49,20 | -0,40% | - |
| 10.09.2024 | 50,00 | 50,00 | 48,00 | 49,40 | -1,20% | - |
| 09.09.2024 | 49,60 | 51,00 | 49,40 | 50,00 | 1,21% | - |
| 06.09.2024 | 50,50 | 51,00 | 49,40 | 49,40 | -2,18% | - |
| 05.09.2024 | 51,00 | 51,00 | 50,50 | 50,50 | 0,00% | - |
| 04.09.2024 | 51,00 | 51,50 | 50,50 | 50,50 | -0,98% | - |
| 03.09.2024 | 53,50 | 53,50 | 50,50 | 51,00 | -4,67% | - |
| 02.09.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 30.08.2024 | 54,00 | 54,00 | 53,00 | 53,50 | -0,93% | - |
| 29.08.2024 | 53,50 | 54,50 | 53,50 | 54,00 | 0,93% | - |
| 28.08.2024 | 54,00 | 54,00 | 53,00 | 53,50 | -0,93% | - |
| 27.08.2024 | 54,50 | 54,50 | 53,50 | 54,00 | -0,92% | - |
| 26.08.2024 | 53,00 | 54,50 | 53,00 | 54,50 | 1,87% | - |
| 23.08.2024 | 52,00 | 53,50 | 52,00 | 53,50 | 2,88% | - |
| 22.08.2024 | 52,00 | 52,00 | 51,50 | 52,00 | 0,00% | - |
| 21.08.2024 | 51,50 | 52,00 | 51,50 | 52,00 | 0,00% | - |
| 20.08.2024 | 53,50 | 53,50 | 52,00 | 52,00 | -2,80% | - |
| 19.08.2024 | 54,00 | 54,50 | 53,50 | 53,50 | -0,93% | - |
| 16.08.2024 | 54,00 | 54,50 | 53,00 | 54,00 | 0,00% | - |
| 15.08.2024 | 53,50 | 54,50 | 53,50 | 54,00 | 0,93% | - |
| 14.08.2024 | 52,50 | 53,50 | 52,50 | 53,50 | 0,94% | - |
| 13.08.2024 | 55,00 | 55,00 | 52,50 | 53,00 | -3,64% | - |
| 12.08.2024 | 53,50 | 55,00 | 53,50 | 55,00 | 1,85% | - |
| 09.08.2024 | 53,50 | 54,00 | 53,50 | 54,00 | 0,93% | 10,00 |
| 08.08.2024 | 53,00 | 54,00 | 53,00 | 53,50 | 0,94% | - |
| 07.08.2024 | 54,00 | 55,00 | 53,00 | 53,00 | -0,93% | - |
| 06.08.2024 | 54,00 | 54,50 | 53,50 | 53,50 | 0,00% | - |
| 05.08.2024 | 53,00 | 53,50 | 51,00 | 53,50 | 0,00% | - |
| 02.08.2024 | 57,00 | 57,00 | 52,00 | 53,50 | -6,96% | - |
| 01.08.2024 | 58,00 | 58,00 | 55,50 | 57,50 | -1,71% | - |
| 31.07.2024 | 57,50 | 58,50 | 57,50 | 58,50 | 1,74% | - |
| 30.07.2024 | 56,50 | 57,50 | 56,00 | 57,50 | 1,77% | - |
| 29.07.2024 | 56,50 | 56,50 | 55,00 | 56,50 | 0,89% | 50,00 |
| 26.07.2024 | 55,00 | 56,50 | 55,00 | 56,00 | 1,82% | - |
| 25.07.2024 | 52,50 | 55,00 | 52,50 | 55,00 | 4,76% | - |
| 24.07.2024 | 53,00 | 53,50 | 52,50 | 52,50 | -0,94% | - |
| 23.07.2024 | 52,50 | 53,00 | 52,00 | 53,00 | 0,95% | - |
| 22.07.2024 | 52,50 | 52,50 | 52,00 | 52,50 | 0,00% | - |
| 19.07.2024 | 54,00 | 54,00 | 52,50 | 52,50 | -3,67% | - |
| 18.07.2024 | 54,50 | 55,50 | 54,50 | 54,50 | 0,00% | - |
| 17.07.2024 | 55,50 | 55,50 | 54,50 | 54,50 | -1,80% | - |
| 16.07.2024 | 54,00 | 55,50 | 53,50 | 55,50 | 2,78% | - |
| 15.07.2024 | 51,00 | 54,00 | 51,00 | 54,00 | 5,88% | - |
| 12.07.2024 | 49,60 | 51,00 | 49,60 | 51,00 | 2,82% | - |
| 11.07.2024 | 48,20 | 49,60 | 47,80 | 49,60 | 2,90% | - |
| 10.07.2024 | 47,00 | 48,20 | 47,00 | 48,20 | 2,55% | - |
| 09.07.2024 | 47,40 | 47,40 | 46,80 | 47,00 | -1,26% | - |
| 08.07.2024 | 47,00 | 47,80 | 46,80 | 47,60 | 0,85% | - |
| 05.07.2024 | 47,60 | 47,60 | 46,80 | 47,20 | -0,84% | - |
| 04.07.2024 | 47,60 | 47,80 | 47,60 | 47,60 | 0,00% | - |
| 03.07.2024 | 47,40 | 47,80 | 47,40 | 47,60 | 0,42% | - |
| 02.07.2024 | 48,00 | 48,40 | 47,20 | 47,40 | -1,66% | 100,00 |
| 01.07.2024 | 48,80 | 49,00 | 48,20 | 48,20 | -2,03% | - |
| 28.06.2024 | 48,40 | 49,40 | 48,40 | 49,20 | 1,65% | 12,00 |
| 27.06.2024 | 48,20 | 48,60 | 48,20 | 48,40 | -0,41% | - |
| 26.06.2024 | 48,00 | 48,60 | 47,80 | 48,60 | 0,83% | - |
| 25.06.2024 | 47,80 | 48,40 | 47,60 | 48,20 | 0,00% | - |
| 24.06.2024 | 46,60 | 48,20 | 46,40 | 48,20 | 4,33% | - |
| 21.06.2024 | 47,00 | 47,00 | 45,60 | 46,20 | -2,12% | - |
| 20.06.2024 | 48,00 | 48,00 | 46,40 | 47,20 | -1,26% | - |
| 19.06.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 18.06.2024 | 49,00 | 49,60 | 48,20 | 48,20 | -2,03% | - |
| 17.06.2024 | 46,40 | 49,20 | 46,20 | 49,20 | 5,58% | - |
| 14.06.2024 | 49,00 | 49,20 | 46,60 | 46,60 | -5,28% | - |
| 13.06.2024 | 49,60 | 51,00 | 48,80 | 49,20 | -1,60% | 50,00 |
| 12.06.2024 | 49,00 | 50,50 | 48,80 | 50,00 | 1,63% | 178,00 |
| 11.06.2024 | 48,80 | 49,40 | 48,00 | 49,20 | 0,82% | - |
| 10.06.2024 | 45,20 | 49,40 | 45,20 | 48,80 | 12,96% | 40,00 |
| 07.06.2024 | 43,40 | 43,40 | 43,00 | 43,20 | -0,46% | - |
| 06.06.2024 | 43,20 | 43,40 | 43,20 | 43,40 | 0,00% | - |
| 05.06.2024 | 43,40 | 44,00 | 43,40 | 43,40 | 0,00% | - |
| 04.06.2024 | 44,00 | 44,00 | 43,20 | 43,40 | -1,36% | - |
| 03.06.2024 | 47,20 | 47,20 | 43,20 | 44,00 | -6,78% | - |
| 31.05.2024 | 46,80 | 47,20 | 46,00 | 47,20 | 2,61% | - |
| 30.05.2024 | 45,40 | 46,60 | 45,40 | 46,00 | 0,00% | - |
| 29.05.2024 | 46,60 | 46,60 | 46,00 | 46,00 | -2,13% | - |
| 28.05.2024 | 46,60 | 47,00 | 46,60 | 47,00 | 0,86% | - |
| 27.05.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 24.05.2024 | 46,40 | 46,60 | 46,40 | 46,60 | 0,00% | - |
| 23.05.2024 | 46,20 | 46,60 | 46,20 | 46,60 | 0,43% | - |
| 22.05.2024 | 47,00 | 47,00 | 46,40 | 46,40 | -1,28% | - |
| 21.05.2024 | 47,40 | 47,60 | 47,00 | 47,00 | -1,26% | - |
| 20.05.2024 | 47,60 | 48,20 | 47,60 | 47,60 | 0,00% | - |
| 17.05.2024 | 46,80 | 47,60 | 46,80 | 47,60 | 1,28% | - |
| 16.05.2024 | 47,20 | 47,40 | 46,60 | 47,00 | -0,42% | - |
| 15.05.2024 | 47,00 | 47,40 | 46,60 | 47,20 | 0,00% | - |
| 14.05.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 0,85% | - |
| 13.05.2024 | 46,80 | 47,00 | 46,80 | 46,80 | -0,43% | - |
| 10.05.2024 | 47,40 | 47,40 | 46,80 | 47,00 | -0,42% | - |
| 09.05.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 0,43% | - |
| 08.05.2024 | 47,60 | 47,60 | 46,80 | 47,00 | -1,67% | - |
| 07.05.2024 | 47,80 | 48,80 | 47,80 | 47,80 | 0,00% | - |
| 06.05.2024 | 46,80 | 48,20 | 46,80 | 47,80 | 2,14% | - |
| 03.05.2024 | 47,80 | 47,80 | 46,80 | 46,80 | -1,68% | - |
| 02.05.2024 | 46,00 | 47,60 | 46,00 | 47,60 | 2,15% | - |
| 30.04.2024 | 48,80 | 48,80 | 46,60 | 46,60 | -4,90% | - |
| 29.04.2024 | 48,20 | 49,00 | 48,00 | 49,00 | 1,66% | - |