38,200€
0,53%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 03.07.2025 | 38,00 | 38,40 | 38,00 | 38,00 | -0,52% | - |
| 02.07.2025 | 38,00 | 38,20 | 37,60 | 38,20 | 0,53% | - |
| 01.07.2025 | 36,80 | 38,60 | 36,40 | 38,00 | 2,70% | - |
| 30.06.2025 | 37,60 | 37,60 | 37,00 | 37,00 | -2,12% | - |
| 27.06.2025 | 37,80 | 38,20 | 37,80 | 37,80 | -0,53% | - |
| 26.06.2025 | 36,80 | 38,00 | 36,80 | 38,00 | 2,15% | - |
| 25.06.2025 | 37,60 | 37,80 | 37,20 | 37,20 | -2,62% | - |
| 24.06.2025 | 37,80 | 38,20 | 37,40 | 38,20 | 1,06% | - |
| 23.06.2025 | 38,60 | 39,00 | 37,80 | 37,80 | -3,08% | - |
| 20.06.2025 | 39,00 | 39,40 | 39,00 | 39,00 | 0,52% | - |
| 19.06.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -2,02% | - |
| 18.06.2025 | 39,40 | 39,80 | 39,40 | 39,60 | -0,50% | - |
| 17.06.2025 | 39,20 | 40,20 | 39,20 | 39,80 | 0,00% | - |
| 16.06.2025 | 39,60 | 39,80 | 39,20 | 39,80 | 0,00% | - |
| 13.06.2025 | 39,00 | 40,40 | 39,00 | 39,80 | 0,51% | - |
| 12.06.2025 | 40,20 | 40,20 | 39,40 | 39,60 | -3,41% | - |
| 11.06.2025 | 40,60 | 41,00 | 40,40 | 41,00 | 0,49% | 32,00 |
| 10.06.2025 | 39,60 | 41,40 | 39,60 | 40,80 | 1,49% | - |
| 09.06.2025 | 39,40 | 40,20 | 39,40 | 40,20 | 0,50% | 9,00 |
| 06.06.2025 | 39,00 | 40,00 | 39,00 | 40,00 | 2,04% | 300,00 |
| 05.06.2025 | 38,60 | 39,40 | 38,20 | 39,20 | 1,03% | 60,00 |
| 04.06.2025 | 38,40 | 40,00 | 38,40 | 38,80 | 0,52% | - |
| 03.06.2025 | 35,80 | 38,60 | 35,80 | 38,60 | 7,22% | - |
| 02.06.2025 | 35,40 | 36,20 | 35,40 | 36,00 | 0,00% | - |
| 30.05.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -2,17% | 32,00 |
| 29.05.2025 | 37,00 | 37,00 | 36,40 | 36,80 | 0,55% | - |
| 28.05.2025 | 36,80 | 37,00 | 36,60 | 36,60 | -1,08% | - |
| 27.05.2025 | 36,40 | 37,00 | 35,80 | 37,00 | 1,65% | - |
| 26.05.2025 | 36,40 | 36,60 | 36,40 | 36,40 | 0,00% | - |
| 23.05.2025 | 36,20 | 36,60 | 35,80 | 36,40 | -0,55% | - |
| 22.05.2025 | 35,80 | 36,60 | 35,40 | 36,60 | 1,10% | - |
| 21.05.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -3,72% | - |
| 20.05.2025 | 37,80 | 37,80 | 37,40 | 37,60 | -1,57% | - |
| 19.05.2025 | 38,40 | 38,40 | 37,40 | 38,20 | -2,05% | - |
| 16.05.2025 | 38,80 | 39,00 | 38,40 | 39,00 | 0,52% | - |
| 15.05.2025 | 39,00 | 39,80 | 38,20 | 38,80 | -2,02% | 100,00 |
| 14.05.2025 | 39,00 | 39,60 | 38,40 | 39,60 | 0,51% | 16,00 |
| 13.05.2025 | 39,20 | 39,60 | 39,20 | 39,40 | -1,01% | - |
| 12.05.2025 | 37,60 | 40,60 | 37,60 | 39,80 | 6,99% | - |
| 09.05.2025 | 36,20 | 37,40 | 36,20 | 37,20 | 2,20% | - |
| 08.05.2025 | 35,20 | 36,40 | 35,20 | 36,40 | 3,41% | - |
| 07.05.2025 | 34,80 | 35,20 | 34,60 | 35,20 | 0,57% | - |
| 06.05.2025 | 34,80 | 35,60 | 34,80 | 35,00 | -1,13% | - |
| 05.05.2025 | 35,60 | 35,60 | 35,20 | 35,40 | -1,67% | - |
| 02.05.2025 | 34,60 | 36,00 | 34,60 | 36,00 | 7,78% | - |
| 30.04.2025 | 34,40 | 34,40 | 33,20 | 33,40 | -3,47% | - |
| 29.04.2025 | 33,60 | 34,80 | 33,20 | 34,60 | 2,37% | - |
| 28.04.2025 | 33,80 | 34,20 | 33,60 | 33,80 | -0,59% | - |
| 25.04.2025 | 33,80 | 34,00 | 33,40 | 34,00 | 0,59% | - |
| 24.04.2025 | 32,40 | 33,80 | 32,40 | 33,80 | 2,42% | - |
| 23.04.2025 | 32,80 | 33,40 | 32,80 | 33,00 | 1,23% | - |
| 22.04.2025 | 31,60 | 32,60 | 31,60 | 32,60 | -1,81% | - |
| 17.04.2025 | 31,80 | 33,80 | 31,80 | 33,20 | 3,75% | - |
| 16.04.2025 | 31,60 | 32,40 | 31,60 | 32,00 | -0,62% | 30,00 |
| 15.04.2025 | 32,40 | 32,80 | 32,00 | 32,20 | -1,23% | - |
| 14.04.2025 | 31,80 | 32,60 | 31,60 | 32,60 | 2,52% | - |
| 11.04.2025 | 32,20 | 32,20 | 30,80 | 31,80 | -1,24% | - |
| 10.04.2025 | 35,40 | 35,40 | 32,00 | 32,20 | -10,06% | - |
| 09.04.2025 | 31,00 | 35,80 | 30,80 | 35,80 | 12,58% | - |
| 08.04.2025 | 34,60 | 34,60 | 31,80 | 31,80 | -7,02% | - |
| 07.04.2025 | 33,00 | 34,20 | 32,20 | 34,20 | 1,79% | - |
| 04.04.2025 | 36,40 | 36,40 | 33,00 | 33,60 | -8,70% | - |
| 03.04.2025 | 42,00 | 42,00 | 36,40 | 36,80 | -15,21% | - |
| 02.04.2025 | 42,60 | 43,40 | 41,60 | 43,40 | 0,93% | - |
| 01.04.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 1,90% | - |
| 31.03.2025 | 42,00 | 42,20 | 41,60 | 42,20 | 0,96% | - |
| 28.03.2025 | 42,80 | 42,80 | 41,60 | 41,80 | -2,34% | - |
| 27.03.2025 | 43,80 | 43,80 | 42,80 | 42,80 | -1,83% | - |
| 26.03.2025 | 43,40 | 44,20 | 43,40 | 43,60 | 0,46% | 80,00 |
| 25.03.2025 | 43,40 | 43,80 | 43,40 | 43,40 | 0,00% | - |
| 24.03.2025 | 42,60 | 43,80 | 42,60 | 43,40 | 2,84% | - |
| 21.03.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -0,47% | - |
| 20.03.2025 | 42,80 | 43,20 | 42,40 | 42,40 | -0,47% | - |
| 19.03.2025 | 42,20 | 42,60 | 42,00 | 42,60 | 1,43% | - |
| 18.03.2025 | 41,60 | 42,80 | 41,60 | 42,00 | 0,96% | - |
| 17.03.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 1,46% | - |
| 14.03.2025 | 40,00 | 41,20 | 40,00 | 41,00 | 3,02% | - |
| 13.03.2025 | 41,20 | 41,20 | 39,80 | 39,80 | -2,93% | - |
| 12.03.2025 | 42,40 | 42,40 | 41,00 | 41,00 | -2,84% | - |
| 11.03.2025 | 41,40 | 42,60 | 41,40 | 42,20 | 1,93% | - |
| 10.03.2025 | 43,40 | 43,40 | 41,40 | 41,40 | -5,05% | - |
| 07.03.2025 | 43,20 | 44,00 | 43,20 | 43,60 | 0,46% | - |
| 06.03.2025 | 43,60 | 43,60 | 42,80 | 43,40 | -0,91% | - |
| 05.03.2025 | 45,60 | 45,60 | 42,60 | 43,80 | -3,52% | - |
| 04.03.2025 | 47,80 | 47,80 | 45,00 | 45,40 | -5,02% | - |
| 03.03.2025 | 50,00 | 50,00 | 47,80 | 47,80 | -4,40% | 17,00 |
| 28.02.2025 | 49,80 | 50,00 | 49,00 | 50,00 | 0,00% | - |
| 27.02.2025 | 54,50 | 54,50 | 48,80 | 50,00 | -8,26% | 54,00 |
| 26.02.2025 | 54,50 | 54,50 | 54,00 | 54,50 | 0,00% | - |
| 25.02.2025 | 55,50 | 56,00 | 54,50 | 54,50 | -2,68% | - |
| 24.02.2025 | 55,50 | 56,50 | 55,00 | 56,00 | 0,90% | - |
| 21.02.2025 | 56,50 | 56,50 | 55,50 | 55,50 | -1,77% | - |
| 20.02.2025 | 57,50 | 57,50 | 56,50 | 56,50 | -2,59% | - |
| 19.02.2025 | 58,50 | 58,50 | 57,50 | 58,00 | 0,00% | - |
| 18.02.2025 | 57,00 | 58,00 | 57,00 | 58,00 | 1,75% | - |
| 17.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 14.02.2025 | 57,50 | 57,50 | 56,50 | 57,00 | 0,00% | - |
| 13.02.2025 | 56,50 | 57,00 | 56,50 | 57,00 | 0,88% | - |
| 12.02.2025 | 58,00 | 58,00 | 56,50 | 56,50 | -2,59% | - |