45,450€
0,33%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 43,84 | 45,30 | 43,84 | 45,30 | 3,38% | - |
| 06.07.2026 | 43,82 | 44,38 | 43,78 | 43,82 | -0,41% | - |
| 03.07.2026 | 43,82 | 44,00 | 43,82 | 44,00 | 0,59% | - |
| 02.07.2026 | 42,44 | 43,74 | 42,44 | 43,74 | 1,86% | - |
| 01.07.2026 | 44,44 | 44,52 | 42,92 | 42,94 | -3,77% | - |
| 30.06.2026 | 43,26 | 44,62 | 43,26 | 44,62 | 2,72% | - |
| 29.06.2026 | 45,52 | 45,52 | 43,44 | 43,44 | -4,28% | - |
| 26.06.2026 | 46,58 | 46,58 | 44,50 | 45,38 | -2,66% | - |
| 25.06.2026 | 44,54 | 46,62 | 44,54 | 46,62 | 4,39% | - |
| 24.06.2026 | 46,10 | 46,10 | 44,06 | 44,66 | -3,42% | - |
| 23.06.2026 | 46,84 | 47,00 | 46,24 | 46,24 | -2,53% | - |
| 22.06.2026 | 47,12 | 47,44 | 46,92 | 47,44 | 0,98% | - |
| 19.06.2026 | 47,12 | 47,12 | 46,98 | 46,98 | -1,34% | - |
| 18.06.2026 | 48,86 | 48,86 | 47,04 | 47,62 | -2,26% | - |
| 17.06.2026 | 48,96 | 49,14 | 48,72 | 48,72 | -0,85% | - |
| 16.06.2026 | 49,58 | 50,00 | 49,14 | 49,14 | -1,92% | 100,00 |
| 15.06.2026 | 50,80 | 50,80 | 50,10 | 50,10 | -1,38% | 100,00 |
| 12.06.2026 | 50,10 | 51,20 | 49,30 | 50,80 | -0,20% | - |
| 11.06.2026 | 49,92 | 50,90 | 49,92 | 50,90 | 1,09% | - |
| 10.06.2026 | 49,22 | 51,05 | 49,22 | 50,35 | 0,30% | - |
| 09.06.2026 | 50,85 | 50,95 | 49,68 | 50,20 | -2,14% | - |
| 08.06.2026 | 48,42 | 51,30 | 48,42 | 51,30 | 4,44% | - |
| 05.06.2026 | 50,10 | 50,15 | 49,12 | 49,12 | -4,06% | - |
| 04.06.2026 | 50,05 | 51,20 | 49,40 | 51,20 | 0,89% | - |
| 03.06.2026 | 51,00 | 51,90 | 50,75 | 50,75 | -2,12% | - |
| 02.06.2026 | 49,10 | 51,85 | 49,10 | 51,85 | 4,33% | - |
| 01.06.2026 | 49,10 | 49,70 | 49,10 | 49,70 | -0,12% | - |
| 29.05.2026 | 49,48 | 49,90 | 49,48 | 49,76 | -0,12% | - |
| 28.05.2026 | 52,25 | 52,25 | 49,64 | 49,82 | -4,10% | - |
| 27.05.2026 | 53,35 | 53,35 | 51,95 | 51,95 | -3,53% | - |
| 26.05.2026 | 53,25 | 54,00 | 53,25 | 53,85 | 0,94% | 10,00 |
| 25.05.2026 | 53,25 | 53,35 | 53,25 | 53,35 | -0,47% | - |
| 22.05.2026 | 52,95 | 53,70 | 52,80 | 53,60 | 0,47% | 20,00 |
| 21.05.2026 | 52,70 | 53,35 | 52,70 | 53,35 | -0,09% | 46,00 |
| 20.05.2026 | 51,75 | 53,65 | 51,75 | 53,40 | 1,91% | - |
| 19.05.2026 | 51,10 | 52,40 | 51,10 | 52,40 | 1,26% | - |
| 18.05.2026 | 48,06 | 51,75 | 48,06 | 51,75 | 5,78% | - |
| 15.05.2026 | 48,94 | 49,26 | 48,80 | 48,92 | -0,24% | - |
| 14.05.2026 | 47,50 | 49,18 | 47,50 | 49,04 | 2,21% | - |
| 13.05.2026 | 48,24 | 48,24 | 46,94 | 47,98 | -0,12% | - |
| 12.05.2026 | 47,50 | 48,04 | 47,38 | 48,04 | -0,04% | - |
| 11.05.2026 | 45,40 | 48,28 | 45,40 | 48,06 | 5,49% | - |
| 08.05.2026 | 47,30 | 47,72 | 45,56 | 45,56 | -4,08% | - |
| 07.05.2026 | 45,82 | 47,60 | 45,82 | 47,50 | 2,15% | - |
| 06.05.2026 | 46,12 | 46,56 | 45,94 | 46,50 | -0,60% | - |
| 05.05.2026 | 46,14 | 46,98 | 46,12 | 46,78 | 0,30% | - |
| 04.05.2026 | 46,18 | 46,80 | 46,18 | 46,64 | -2,30% | - |
| 30.04.2026 | 46,96 | 47,88 | 46,84 | 47,74 | 0,13% | - |
| 29.04.2026 | 47,30 | 48,24 | 47,30 | 47,68 | -0,08% | - |
| 28.04.2026 | 48,08 | 48,60 | 47,64 | 47,72 | -2,17% | - |
| 27.04.2026 | 47,68 | 48,78 | 47,68 | 48,78 | 1,08% | - |
| 24.04.2026 | 46,84 | 48,26 | 46,66 | 48,26 | 2,07% | - |
| 23.04.2026 | 45,44 | 47,72 | 45,44 | 47,28 | 2,38% | - |
| 22.04.2026 | 45,14 | 46,30 | 45,14 | 46,18 | 2,08% | - |
| 21.04.2026 | 44,14 | 45,40 | 44,14 | 45,24 | 1,75% | - |
| 20.04.2026 | 43,96 | 44,46 | 43,96 | 44,46 | -0,85% | - |
| 17.04.2026 | 45,14 | 45,28 | 44,20 | 44,84 | -1,36% | - |
| 16.04.2026 | 44,64 | 46,26 | 44,64 | 45,46 | 1,34% | - |
| 15.04.2026 | 44,18 | 45,06 | 44,18 | 44,86 | 0,85% | - |
| 14.04.2026 | 44,62 | 45,06 | 44,28 | 44,48 | -0,71% | - |
| 13.04.2026 | 45,60 | 45,92 | 44,76 | 44,80 | -2,95% | - |
| 10.04.2026 | 45,58 | 46,16 | 45,40 | 46,16 | 0,30% | - |
| 09.04.2026 | 44,58 | 46,02 | 43,94 | 46,02 | 2,36% | - |
| 08.04.2026 | 45,16 | 45,16 | 43,72 | 44,96 | 0,63% | - |
| 07.04.2026 | 42,64 | 44,68 | 42,24 | 44,68 | 8,45% | - |
| 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% | - |