41,500€
2,22%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 40,00 | 41,20 | 40,00 | 41,20 | 1,48% | - |
| 01.04.2026 | 40,60 | 40,60 | 40,20 | 40,60 | -0,49% | - |
| 31.03.2026 | 40,60 | 41,20 | 40,60 | 40,80 | 0,99% | - |
| 30.03.2026 | 41,80 | 42,20 | 40,40 | 40,40 | -2,42% | - |
| 27.03.2026 | 42,00 | 42,20 | 41,40 | 41,40 | -0,96% | - |
| 26.03.2026 | 41,60 | 42,40 | 41,60 | 41,80 | 0,48% | - |
| 25.03.2026 | 41,40 | 42,20 | 41,40 | 41,60 | 0,97% | - |
| 24.03.2026 | 40,80 | 41,80 | 40,80 | 41,20 | 1,48% | - |
| 23.03.2026 | 38,60 | 41,20 | 38,60 | 40,60 | 4,64% | - |
| 20.03.2026 | 38,20 | 39,40 | 38,20 | 38,80 | 1,57% | - |
| 19.03.2026 | 39,80 | 40,40 | 38,20 | 38,20 | -3,54% | - |
| 18.03.2026 | 40,20 | 40,40 | 39,60 | 39,60 | -0,50% | - |
| 17.03.2026 | 39,00 | 40,60 | 39,00 | 39,80 | 2,05% | - |
| 16.03.2026 | 40,40 | 40,60 | 39,00 | 39,00 | -2,50% | - |
| 13.03.2026 | 39,40 | 40,20 | 39,40 | 40,00 | 1,52% | - |
| 12.03.2026 | 41,20 | 41,20 | 39,40 | 39,40 | -4,83% | - |
| 11.03.2026 | 41,60 | 42,40 | 41,40 | 41,40 | 0,00% | - |
| 10.03.2026 | 44,20 | 44,20 | 41,40 | 41,40 | -5,91% | - |
| 09.03.2026 | 42,40 | 44,00 | 42,20 | 44,00 | 2,33% | - |
| 06.03.2026 | 43,20 | 43,20 | 42,40 | 43,00 | -0,92% | - |
| 05.03.2026 | 42,60 | 43,40 | 42,60 | 43,40 | 0,93% | - |
| 04.03.2026 | 42,60 | 43,20 | 42,60 | 43,00 | -0,46% | - |
| 03.03.2026 | 44,40 | 44,80 | 43,20 | 43,20 | -4,42% | - |
| 02.03.2026 | 46,60 | 46,60 | 44,60 | 45,20 | -0,88% | 133,00 |
| 27.02.2026 | 43,00 | 45,60 | 43,00 | 45,60 | 4,59% | - |
| 26.02.2026 | 48,60 | 48,60 | 43,60 | 43,60 | -11,02% | 50,00 |
| 25.02.2026 | 48,80 | 49,20 | 48,40 | 49,00 | 0,00% | - |
| 24.02.2026 | 47,60 | 49,20 | 47,60 | 49,00 | 2,08% | 100,00 |
| 23.02.2026 | 48,80 | 48,80 | 48,00 | 48,00 | -2,83% | - |
| 20.02.2026 | 49,60 | 49,60 | 49,00 | 49,40 | -0,40% | - |
| 19.02.2026 | 48,40 | 49,80 | 48,40 | 49,60 | 1,22% | - |
| 18.02.2026 | 47,60 | 49,00 | 47,60 | 49,00 | 2,08% | - |
| 17.02.2026 | 47,60 | 48,20 | 47,40 | 48,00 | 0,84% | 62,00 |
| 16.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 13.02.2026 | 47,60 | 48,20 | 47,00 | 47,80 | 0,00% | - |
| 12.02.2026 | 48,00 | 48,00 | 47,40 | 47,80 | -0,83% | - |
| 11.02.2026 | 47,40 | 48,20 | 47,20 | 48,20 | 0,84% | - |
| 10.02.2026 | 48,20 | 48,60 | 47,80 | 47,80 | -1,65% | - |
| 09.02.2026 | 48,40 | 48,80 | 48,40 | 48,60 | -1,22% | - |
| 06.02.2026 | 47,40 | 49,20 | 47,40 | 49,20 | 3,36% | - |
| 05.02.2026 | 49,00 | 49,00 | 47,60 | 47,60 | -4,03% | - |
| 04.02.2026 | 48,00 | 49,60 | 48,00 | 49,60 | 3,33% | - |
| 03.02.2026 | 47,60 | 48,40 | 47,60 | 48,00 | 0,00% | - |
| 02.02.2026 | 46,60 | 48,00 | 46,60 | 48,00 | 1,27% | - |
| 30.01.2026 | 46,00 | 47,40 | 46,00 | 47,40 | 0,64% | - |
| 29.01.2026 | 45,70 | 47,80 | 45,40 | 47,10 | 2,84% | - |
| 28.01.2026 | 46,60 | 47,00 | 45,80 | 45,80 | -1,29% | - |
| 27.01.2026 | 45,60 | 46,40 | 45,60 | 46,40 | 0,87% | - |
| 26.01.2026 | 44,60 | 46,00 | 44,60 | 46,00 | 1,77% | - |
| 23.01.2026 | 46,60 | 47,40 | 45,20 | 45,20 | -3,83% | - |
| 22.01.2026 | 47,80 | 47,80 | 46,80 | 47,00 | -2,08% | - |
| 21.01.2026 | 44,80 | 48,00 | 44,80 | 48,00 | 6,67% | - |
| 20.01.2026 | 44,80 | 45,60 | 44,80 | 45,00 | 0,00% | - |
| 19.01.2026 | 45,00 | 45,40 | 44,80 | 45,00 | -1,75% | 150,00 |
| 16.01.2026 | 44,80 | 45,80 | 44,60 | 45,80 | 1,33% | - |
| 15.01.2026 | 44,20 | 45,60 | 44,00 | 45,20 | 1,80% | - |
| 14.01.2026 | 44,40 | 45,00 | 44,40 | 44,40 | -0,45% | - |
| 13.01.2026 | 43,40 | 44,60 | 43,40 | 44,60 | 1,83% | - |
| 12.01.2026 | 43,80 | 44,00 | 43,40 | 43,80 | -0,90% | - |
| 09.01.2026 | 43,60 | 44,60 | 43,60 | 44,20 | 0,45% | - |
| 08.01.2026 | 41,80 | 44,00 | 41,80 | 44,00 | 4,27% | - |
| 07.01.2026 | 42,20 | 42,80 | 42,20 | 42,20 | -0,94% | 46,00 |
| 06.01.2026 | 41,80 | 42,60 | 41,80 | 42,60 | 0,95% | - |
| 05.01.2026 | 39,80 | 42,40 | 39,80 | 42,20 | 5,50% | 144,00 |
| 02.01.2026 | 38,40 | 40,00 | 38,40 | 40,00 | 3,63% | - |
| 30.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 29.12.2025 | 38,80 | 39,00 | 38,80 | 39,00 | -1,02% | - |
| 23.12.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 1,03% | - |
| 22.12.2025 | 38,60 | 39,40 | 38,60 | 39,00 | 1,56% | - |
| 19.12.2025 | 37,60 | 38,40 | 37,60 | 38,40 | 1,59% | - |
| 18.12.2025 | 37,60 | 38,00 | 37,40 | 37,80 | 0,00% | - |
| 17.12.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 1,61% | - |
| 16.12.2025 | 38,40 | 38,40 | 37,20 | 37,20 | -4,12% | - |
| 15.12.2025 | 39,00 | 39,00 | 38,40 | 38,80 | -1,02% | - |
| 12.12.2025 | 39,60 | 39,80 | 38,60 | 39,20 | -2,00% | - |
| 11.12.2025 | 39,60 | 41,20 | 39,60 | 40,00 | 0,00% | - |
| 10.12.2025 | 38,80 | 40,00 | 38,80 | 40,00 | 2,04% | - |
| 09.12.2025 | 38,60 | 39,40 | 38,60 | 39,20 | 0,51% | - |
| 08.12.2025 | 39,00 | 39,00 | 38,80 | 39,00 | -1,02% | - |
| 05.12.2025 | 39,00 | 39,80 | 39,00 | 39,40 | 0,00% | 62,00 |
| 04.12.2025 | 39,00 | 39,80 | 38,80 | 39,40 | 1,03% | - |
| 03.12.2025 | 37,80 | 39,00 | 37,80 | 39,00 | 2,09% | - |
| 02.12.2025 | 37,00 | 38,20 | 36,80 | 38,20 | 2,69% | - |
| 01.12.2025 | 36,40 | 37,60 | 36,40 | 37,20 | 1,64% | - |
| 28.11.2025 | 36,40 | 37,20 | 35,80 | 36,60 | 1,10% | - |
| 27.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 26.11.2025 | 36,20 | 37,20 | 36,20 | 36,60 | 0,55% | 138,00 |
| 25.11.2025 | 35,40 | 36,40 | 35,40 | 36,40 | 1,68% | - |
| 24.11.2025 | 35,40 | 35,80 | 34,40 | 35,80 | 0,00% | - |
| 21.11.2025 | 34,20 | 36,00 | 34,20 | 35,80 | 4,07% | - |
| 20.11.2025 | 34,80 | 35,80 | 34,20 | 34,40 | -1,71% | - |
| 19.11.2025 | 34,60 | 35,20 | 33,80 | 35,00 | 0,00% | 50,00 |
| 18.11.2025 | 34,00 | 35,00 | 34,00 | 35,00 | 1,74% | - |
| 17.11.2025 | 35,60 | 35,60 | 34,40 | 34,40 | -3,91% | - |
| 14.11.2025 | 35,20 | 36,00 | 34,80 | 35,80 | 1,13% | - |
| 13.11.2025 | 36,40 | 36,40 | 35,40 | 35,40 | -3,28% | - |
| 12.11.2025 | 37,00 | 37,00 | 36,40 | 36,60 | -1,61% | - |
| 11.11.2025 | 37,20 | 38,00 | 37,20 | 37,20 | -1,06% | - |
| 10.11.2025 | 36,80 | 37,60 | 36,40 | 37,60 | 2,73% | - |
| 07.11.2025 | 36,80 | 36,80 | 36,00 | 36,60 | -1,08% | - |