54,250€
-0,91%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 54,75 | 55,25 | 53,50 | 54,75 | 0,00% | 239,00 |
| 19.12.2024 | 56,25 | 57,25 | 54,50 | 54,75 | -3,52% | 246,00 |
| 18.12.2024 | 58,75 | 59,25 | 56,25 | 56,75 | -3,40% | 10,00 |
| 17.12.2024 | 59,75 | 60,25 | 58,00 | 58,75 | -1,67% | 200,00 |
| 16.12.2024 | 60,25 | 60,75 | 59,50 | 59,75 | -0,83% | 80,00 |
| 13.12.2024 | 60,25 | 60,75 | 59,50 | 60,25 | 0,00% | 185,00 |
| 12.12.2024 | 61,75 | 62,25 | 60,25 | 60,25 | -2,43% | 98,00 |
| 11.12.2024 | 61,25 | 62,75 | 60,75 | 61,75 | 0,82% | 7,00 |
| 10.12.2024 | 60,75 | 61,75 | 60,25 | 61,25 | 0,00% | 50,00 |
| 09.12.2024 | 60,75 | 61,75 | 60,25 | 61,25 | 0,82% | 10,00 |
| 06.12.2024 | 62,75 | 62,75 | 60,25 | 60,75 | -2,41% | - |
| 05.12.2024 | 62,75 | 63,25 | 62,25 | 62,25 | -0,80% | 17,00 |
| 04.12.2024 | 63,75 | 64,25 | 62,25 | 62,75 | -1,57% | 50,00 |
| 03.12.2024 | 63,75 | 64,50 | 62,25 | 63,75 | 0,00% | 2,00 |
| 02.12.2024 | 65,25 | 65,75 | 63,75 | 63,75 | -2,30% | 25,00 |
| 29.11.2024 | 64,25 | 65,75 | 63,75 | 65,25 | 1,56% | 8,00 |
| 28.11.2024 | 64,25 | 64,50 | 64,25 | 64,25 | 0,00% | 45,00 |
| 27.11.2024 | 64,75 | 65,50 | 63,75 | 64,25 | -0,77% | 85,00 |
| 26.11.2024 | 66,25 | 66,25 | 64,25 | 64,75 | -2,26% | - |
| 25.11.2024 | 66,25 | 66,75 | 65,25 | 66,25 | -0,75% | 180,00 |
| 22.11.2024 | 65,25 | 66,75 | 65,25 | 66,75 | 2,30% | 13,00 |
| 21.11.2024 | 61,75 | 66,25 | 61,75 | 65,25 | 5,67% | - |
| 20.11.2024 | 61,75 | 62,75 | 61,25 | 61,75 | 0,00% | 105,00 |
| 19.11.2024 | 62,25 | 62,50 | 61,25 | 61,75 | -0,80% | 20,00 |
| 18.11.2024 | 61,00 | 63,25 | 60,50 | 62,25 | 1,63% | 25,00 |
| 15.11.2024 | 61,75 | 62,75 | 60,75 | 61,25 | -1,61% | 300,00 |
| 14.11.2024 | 63,25 | 64,00 | 62,25 | 62,25 | -1,58% | 9,00 |
| 13.11.2024 | 62,75 | 64,75 | 62,75 | 63,25 | 0,00% | 24,00 |
| 12.11.2024 | 64,25 | 65,75 | 62,75 | 63,25 | -1,56% | 291,00 |
| 11.11.2024 | 62,75 | 64,75 | 62,25 | 64,25 | 2,39% | 32,00 |
| 08.11.2024 | 62,00 | 67,00 | 61,25 | 62,75 | 2,45% | 2.303,00 |
| 07.11.2024 | 62,75 | 62,75 | 60,75 | 61,25 | -5,41% | 799,00 |
| 06.11.2024 | 58,75 | 64,75 | 58,75 | 64,75 | 14,10% | 461,00 |
| 05.11.2024 | 56,25 | 57,75 | 56,25 | 56,75 | 0,89% | - |
| 04.11.2024 | 55,75 | 56,75 | 54,50 | 56,25 | 0,90% | 652,00 |
| 01.11.2024 | 54,75 | 56,75 | 54,25 | 55,75 | 1,83% | - |
| 31.10.2024 | 52,75 | 55,25 | 52,25 | 54,75 | 4,78% | 91,00 |
| 30.10.2024 | 52,75 | 53,75 | 52,25 | 52,25 | -0,95% | 148,00 |
| 29.10.2024 | 53,25 | 53,25 | 52,25 | 52,75 | -0,94% | 26,00 |
| 28.10.2024 | 54,25 | 54,25 | 52,25 | 53,25 | -1,84% | - |
| 25.10.2024 | 54,25 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 24.10.2024 | 54,25 | 54,50 | 53,75 | 54,25 | 0,00% | 61,00 |
| 23.10.2024 | 54,75 | 55,25 | 54,25 | 54,25 | -1,81% | - |
| 22.10.2024 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 21.10.2024 | 54,75 | 55,75 | 54,75 | 55,25 | 0,00% | 2,00 |
| 18.10.2024 | 56,75 | 56,75 | 54,75 | 55,25 | -2,64% | 148,00 |
| 17.10.2024 | 58,25 | 58,75 | 56,75 | 56,75 | -2,58% | 4,00 |
| 16.10.2024 | 56,25 | 58,25 | 56,25 | 58,25 | 3,56% | - |
| 15.10.2024 | 57,75 | 57,75 | 55,25 | 56,25 | -2,60% | 176,00 |
| 14.10.2024 | 57,75 | 57,75 | 57,00 | 57,75 | 0,87% | 12,00 |
| 11.10.2024 | 57,25 | 57,75 | 56,25 | 57,25 | 0,00% | 20,00 |
| 10.10.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 09.10.2024 | 56,75 | 57,75 | 56,25 | 56,75 | 0,00% | 25,00 |
| 08.10.2024 | 58,25 | 58,75 | 56,75 | 56,75 | -2,58% | 220,00 |
| 07.10.2024 | 58,75 | 59,00 | 58,25 | 58,25 | -0,85% | 110,00 |
| 04.10.2024 | 57,25 | 59,00 | 57,25 | 58,75 | 2,62% | 30,00 |
| 03.10.2024 | 55,75 | 57,75 | 55,25 | 57,25 | 2,69% | - |
| 02.10.2024 | 55,25 | 56,75 | 55,25 | 55,75 | 0,90% | 172,00 |
| 01.10.2024 | 53,75 | 55,75 | 53,25 | 55,25 | 3,76% | 200,00 |
| 30.09.2024 | 52,25 | 53,75 | 51,75 | 53,25 | 2,90% | 26,00 |
| 27.09.2024 | 50,75 | 52,75 | 50,75 | 51,75 | 1,97% | - |
| 26.09.2024 | 54,25 | 54,50 | 49,80 | 50,75 | -6,45% | 182,00 |
| 25.09.2024 | 56,25 | 56,25 | 53,75 | 54,25 | -3,56% | - |
| 24.09.2024 | 56,25 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 23.09.2024 | 56,75 | 57,75 | 56,25 | 56,75 | 0,00% | - |
| 20.09.2024 | 55,75 | 57,25 | 55,75 | 56,75 | 1,79% | 50,00 |
| 19.09.2024 | 54,75 | 56,25 | 54,75 | 55,75 | 1,83% | - |
| 18.09.2024 | 55,25 | 56,25 | 54,25 | 54,75 | -0,90% | - |
| 17.09.2024 | 52,75 | 55,25 | 52,75 | 55,25 | 4,74% | - |
| 16.09.2024 | 50,75 | 52,75 | 50,75 | 52,75 | 3,94% | - |
| 13.09.2024 | 50,25 | 51,75 | 50,25 | 50,75 | 1,00% | - |
| 12.09.2024 | 49,50 | 51,25 | 49,30 | 50,25 | 1,93% | - |
| 11.09.2024 | 49,30 | 49,60 | 48,20 | 49,30 | -0,60% | - |
| 10.09.2024 | 50,25 | 50,75 | 48,20 | 49,60 | -1,29% | - |
| 09.09.2024 | 49,80 | 51,25 | 49,50 | 50,25 | 1,11% | - |
| 06.09.2024 | 50,75 | 51,75 | 49,50 | 49,70 | -2,07% | - |
| 05.09.2024 | 51,25 | 51,50 | 50,75 | 50,75 | -0,98% | - |
| 04.09.2024 | 50,75 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 03.09.2024 | 53,75 | 54,25 | 50,25 | 51,25 | -4,65% | 90,00 |
| 02.09.2024 | 53,75 | 53,75 | 53,75 | 53,75 | 0,00% | - |
| 30.08.2024 | 54,25 | 54,50 | 52,75 | 53,75 | -0,92% | - |
| 29.08.2024 | 53,75 | 54,75 | 53,50 | 54,25 | 0,93% | 10,00 |
| 28.08.2024 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 27.08.2024 | 54,75 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 26.08.2024 | 53,75 | 55,25 | 53,75 | 54,75 | 1,86% | - |
| 23.08.2024 | 52,25 | 53,75 | 52,25 | 53,75 | 2,87% | - |
| 22.08.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 21.08.2024 | 51,75 | 53,25 | 51,50 | 52,25 | 0,97% | 90,00 |
| 20.08.2024 | 53,75 | 54,00 | 51,75 | 51,75 | -3,72% | 34,00 |
| 19.08.2024 | 54,25 | 55,25 | 53,75 | 53,75 | -0,92% | - |
| 16.08.2024 | 54,25 | 54,75 | 53,50 | 54,25 | 0,00% | 15,00 |
| 15.08.2024 | 53,75 | 55,25 | 53,75 | 54,25 | 0,93% | - |
| 14.08.2024 | 52,75 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 13.08.2024 | 55,25 | 55,25 | 52,75 | 52,75 | -4,52% | - |
| 12.08.2024 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 09.08.2024 | 53,75 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 08.08.2024 | 53,25 | 54,25 | 52,75 | 53,75 | 0,94% | 112,00 |
| 07.08.2024 | 54,25 | 55,50 | 52,75 | 53,25 | -0,93% | 50,00 |
| 06.08.2024 | 54,25 | 54,75 | 53,75 | 53,75 | 0,00% | 80,00 |
| 05.08.2024 | 53,25 | 54,25 | 50,75 | 53,75 | -0,92% | - |