41,400€
1,97%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 40,30 | 41,40 | 40,20 | 41,30 | 0,49% | 295,00 |
| 01.04.2026 | 41,10 | 41,20 | 41,00 | 41,10 | 0,49% | - |
| 31.03.2026 | 41,00 | 41,80 | 40,80 | 40,90 | -2,39% | 294,00 |
| 30.03.2026 | 42,10 | 42,60 | 41,80 | 41,90 | -0,48% | - |
| 27.03.2026 | 42,30 | 42,40 | 41,80 | 42,10 | -0,94% | 90,00 |
| 26.03.2026 | 41,80 | 42,90 | 41,80 | 42,50 | 1,19% | 130,00 |
| 25.03.2026 | 42,20 | 42,20 | 41,80 | 42,00 | 2,19% | - |
| 24.03.2026 | 41,20 | 41,20 | 41,00 | 41,10 | 6,48% | - |
| 20.03.2026 | 38,70 | 38,80 | 38,60 | 38,60 | -1,28% | - |
| 19.03.2026 | 40,00 | 40,80 | 39,10 | 39,10 | -2,74% | - |
| 18.03.2026 | 40,50 | 41,20 | 39,60 | 40,20 | -1,23% | - |
| 17.03.2026 | 39,40 | 41,00 | 39,40 | 40,70 | 0,00% | - |
| 16.03.2026 | 40,80 | 40,90 | 40,20 | 40,70 | 1,50% | - |
| 13.03.2026 | 39,90 | 40,20 | 39,80 | 40,10 | -3,84% | - |
| 12.03.2026 | 41,90 | 41,90 | 41,70 | 41,70 | -0,95% | - |
| 11.03.2026 | 41,90 | 42,60 | 41,20 | 42,10 | -1,41% | - |
| 10.03.2026 | 44,60 | 44,70 | 42,60 | 42,70 | 0,47% | - |
| 09.03.2026 | 42,60 | 42,60 | 42,50 | 42,50 | -1,16% | - |
| 06.03.2026 | 43,60 | 43,90 | 43,00 | 43,00 | -2,27% | - |
| 05.03.2026 | 42,90 | 44,20 | 42,60 | 44,00 | 1,15% | 62,00 |
| 04.03.2026 | 43,10 | 43,60 | 43,00 | 43,50 | -3,33% | 12,00 |
| 02.03.2026 | 45,50 | 47,50 | 44,40 | 45,00 | 3,69% | 295,00 |
| 27.02.2026 | 43,50 | 43,50 | 43,40 | 43,40 | -11,25% | - |
| 26.02.2026 | 49,00 | 49,10 | 48,60 | 48,90 | -0,61% | 40,00 |
| 25.02.2026 | 49,40 | 49,95 | 48,20 | 49,20 | -0,81% | 279,00 |
| 24.02.2026 | 48,10 | 49,70 | 47,80 | 49,60 | 1,02% | 315,00 |
| 23.02.2026 | 49,20 | 49,20 | 49,10 | 49,10 | -0,81% | - |
| 20.02.2026 | 49,95 | 50,05 | 49,20 | 49,50 | -0,20% | - |
| 19.02.2026 | 49,00 | 50,25 | 48,70 | 49,60 | 2,90% | 22,00 |
| 18.02.2026 | 48,20 | 48,30 | 48,10 | 48,20 | -0,41% | - |
| 17.02.2026 | 48,10 | 48,60 | 48,00 | 48,40 | 0,21% | - |
| 16.02.2026 | 48,30 | 48,30 | 48,10 | 48,30 | 0,00% | - |
| 13.02.2026 | 48,10 | 49,30 | 47,90 | 48,30 | 0,62% | - |
| 12.02.2026 | 48,50 | 49,00 | 47,20 | 48,00 | 0,00% | - |
| 11.02.2026 | 47,90 | 48,70 | 47,40 | 48,00 | -0,62% | 1,00 |
| 10.02.2026 | 48,70 | 49,10 | 47,70 | 48,30 | -1,63% | - |
| 09.02.2026 | 49,00 | 49,10 | 48,90 | 49,10 | 2,08% | - |
| 06.02.2026 | 48,00 | 48,30 | 47,90 | 48,10 | 0,42% | - |
| 05.02.2026 | 49,50 | 49,60 | 47,70 | 47,90 | -1,44% | - |
| 04.02.2026 | 48,50 | 49,70 | 48,40 | 48,60 | 0,21% | 43,00 |
| 03.02.2026 | 48,10 | 48,90 | 47,40 | 48,50 | 0,83% | - |
| 02.02.2026 | 46,90 | 48,20 | 46,40 | 48,10 | 2,12% | 307,00 |
| 29.01.2026 | 45,70 | 47,80 | 45,70 | 47,10 | 1,51% | - |
| 28.01.2026 | 47,00 | 47,40 | 46,10 | 46,40 | 1,31% | - |
| 27.01.2026 | 46,00 | 46,70 | 45,50 | 45,80 | -1,51% | 20,00 |
| 26.01.2026 | 45,00 | 46,60 | 45,00 | 46,50 | 1,97% | 50,00 |
| 23.01.2026 | 47,30 | 48,30 | 45,40 | 45,60 | -2,98% | - |
| 22.01.2026 | 48,20 | 48,80 | 46,80 | 47,00 | 0,00% | 70,00 |
| 21.01.2026 | 45,20 | 47,60 | 45,20 | 47,00 | 3,52% | - |
| 20.01.2026 | 45,00 | 45,80 | 44,70 | 45,40 | 0,67% | - |
| 19.01.2026 | 45,20 | 45,30 | 44,80 | 45,10 | -0,22% | 21,00 |
| 16.01.2026 | 45,30 | 45,30 | 45,20 | 45,20 | -0,44% | - |
| 15.01.2026 | 44,60 | 45,90 | 44,60 | 45,40 | 0,44% | - |
| 14.01.2026 | 45,10 | 46,00 | 44,70 | 45,20 | 2,96% | - |
| 13.01.2026 | 44,00 | 44,00 | 43,90 | 43,90 | -0,23% | - |
| 12.01.2026 | 44,10 | 44,30 | 43,40 | 44,00 | -0,45% | - |
| 09.01.2026 | 44,20 | 44,70 | 43,60 | 44,20 | 1,14% | - |
| 08.01.2026 | 42,30 | 43,80 | 42,30 | 43,70 | 3,07% | - |
| 07.01.2026 | 42,70 | 42,90 | 42,20 | 42,40 | -0,70% | 96,00 |
| 06.01.2026 | 42,30 | 42,70 | 41,80 | 42,70 | 7,83% | - |
| 02.01.2026 | 38,80 | 39,70 | 38,60 | 39,60 | 1,28% | 25,00 |
| 30.12.2025 | 39,00 | 39,10 | 39,00 | 39,10 | 0,00% | - |
| 29.12.2025 | 39,10 | 39,60 | 38,90 | 39,10 | -0,76% | 49,00 |
| 23.12.2025 | 39,10 | 39,50 | 39,00 | 39,40 | 0,25% | 25,00 |
| 22.12.2025 | 39,00 | 39,70 | 38,90 | 39,30 | 2,08% | - |
| 19.12.2025 | 37,90 | 38,50 | 37,80 | 38,50 | 1,05% | - |
| 18.12.2025 | 37,80 | 38,10 | 37,70 | 38,10 | 2,14% | - |
| 16.12.2025 | 38,80 | 39,00 | 37,30 | 37,30 | -4,36% | - |
| 15.12.2025 | 39,40 | 39,60 | 39,00 | 39,00 | -2,50% | - |
| 12.12.2025 | 40,00 | 40,20 | 40,00 | 40,00 | -0,99% | - |
| 11.12.2025 | 40,20 | 41,50 | 40,20 | 40,40 | 2,80% | - |
| 09.12.2025 | 38,90 | 39,70 | 38,80 | 39,30 | 0,00% | - |
| 08.12.2025 | 39,50 | 39,80 | 39,30 | 39,30 | -0,51% | - |
| 05.12.2025 | 39,40 | 39,80 | 39,30 | 39,50 | -0,75% | 54,00 |
| 04.12.2025 | 39,00 | 39,90 | 38,90 | 39,80 | 1,79% | 70,00 |
| 03.12.2025 | 38,30 | 39,40 | 38,00 | 39,10 | 4,27% | - |
| 01.12.2025 | 36,80 | 37,70 | 36,60 | 37,50 | 1,08% | 122,00 |
| 28.11.2025 | 36,60 | 37,40 | 36,60 | 37,10 | 1,64% | 54,00 |
| 27.11.2025 | 36,60 | 36,60 | 36,50 | 36,50 | -2,14% | - |
| 26.11.2025 | 36,60 | 37,30 | 36,50 | 37,30 | 3,04% | - |
| 25.11.2025 | 35,80 | 36,30 | 35,60 | 36,20 | 1,12% | 73,00 |
| 24.11.2025 | 35,80 | 35,90 | 35,60 | 35,80 | 3,77% | - |
| 21.11.2025 | 34,50 | 34,60 | 34,20 | 34,50 | -1,71% | 65,00 |
| 19.11.2025 | 35,10 | 35,40 | 34,10 | 35,10 | 2,33% | 48,00 |
| 18.11.2025 | 34,40 | 34,80 | 34,20 | 34,30 | -3,65% | 203,00 |
| 17.11.2025 | 35,90 | 36,10 | 35,40 | 35,60 | -1,93% | - |
| 13.11.2025 | 36,70 | 36,80 | 36,30 | 36,30 | -1,09% | - |
| 12.11.2025 | 37,30 | 37,60 | 36,30 | 36,70 | -2,13% | 406,00 |
| 11.11.2025 | 37,50 | 37,60 | 37,50 | 37,50 | -0,53% | - |
| 10.11.2025 | 37,10 | 38,30 | 36,30 | 37,70 | 3,86% | - |
| 07.11.2025 | 37,10 | 37,20 | 36,20 | 36,30 | -3,20% | - |
| 06.11.2025 | 37,30 | 38,00 | 37,20 | 37,50 | 0,00% | - |
| 05.11.2025 | 37,60 | 37,60 | 37,50 | 37,50 | -1,06% | - |
| 04.11.2025 | 38,60 | 38,60 | 37,40 | 37,90 | -0,79% | 571,00 |
| 03.11.2025 | 38,30 | 38,60 | 37,60 | 38,20 | 0,00% | - |
| 31.10.2025 | 37,30 | 38,20 | 37,20 | 38,20 | 4,66% | - |
| 29.10.2025 | 33,90 | 36,80 | 33,70 | 36,50 | 8,31% | - |
| 24.10.2025 | 33,90 | 33,90 | 33,70 | 33,70 | 0,60% | - |
| 23.10.2025 | 32,80 | 33,50 | 32,50 | 33,50 | 1,21% | 420,00 |
| 22.10.2025 | 32,70 | 33,40 | 32,70 | 33,10 | 1,85% | - |