38,200€
-0,78%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 38,30 | 38,40 | 38,20 | 38,30 | -0,52% | - |
| 03.07.2025 | 38,40 | 38,80 | 38,30 | 38,50 | 0,52% | - |
| 02.07.2025 | 38,40 | 38,80 | 37,30 | 38,30 | 0,26% | - |
| 01.07.2025 | 37,10 | 39,40 | 36,70 | 38,20 | 2,41% | - |
| 30.06.2025 | 38,00 | 38,00 | 37,30 | 37,30 | -1,58% | - |
| 27.06.2025 | 38,30 | 38,50 | 37,70 | 37,90 | -0,52% | 28,00 |
| 26.06.2025 | 37,30 | 38,10 | 37,10 | 38,10 | 2,14% | - |
| 25.06.2025 | 38,10 | 38,20 | 37,20 | 37,30 | -2,10% | 17,00 |
| 24.06.2025 | 38,10 | 38,30 | 37,40 | 38,10 | 0,53% | - |
| 23.06.2025 | 39,00 | 39,80 | 37,80 | 37,90 | -3,07% | 151,00 |
| 20.06.2025 | 39,50 | 39,90 | 39,10 | 39,10 | -0,26% | - |
| 19.06.2025 | 39,60 | 39,60 | 39,20 | 39,20 | -0,76% | - |
| 18.06.2025 | 40,00 | 40,10 | 39,50 | 39,50 | -1,50% | - |
| 17.06.2025 | 39,50 | 40,50 | 39,40 | 40,10 | 1,01% | - |
| 16.06.2025 | 40,20 | 40,20 | 39,20 | 39,70 | -0,50% | - |
| 13.06.2025 | 39,80 | 41,30 | 39,40 | 39,90 | 0,00% | 800,00 |
| 12.06.2025 | 40,70 | 40,80 | 39,60 | 39,90 | -2,68% | - |
| 11.06.2025 | 41,00 | 41,60 | 40,50 | 41,00 | 0,00% | 283,00 |
| 10.06.2025 | 40,00 | 41,70 | 39,80 | 41,00 | 2,24% | - |
| 09.06.2025 | 39,90 | 40,70 | 39,80 | 40,10 | 0,00% | 547,00 |
| 06.06.2025 | 39,00 | 40,70 | 39,00 | 40,10 | 2,04% | 275,00 |
| 05.06.2025 | 39,10 | 39,70 | 38,60 | 39,30 | 0,51% | 2.185,00 |
| 04.06.2025 | 38,80 | 40,50 | 38,50 | 39,10 | 0,51% | 273,00 |
| 03.06.2025 | 36,10 | 38,90 | 36,10 | 38,90 | 7,16% | 163,00 |
| 02.06.2025 | 35,70 | 37,10 | 35,40 | 36,30 | 0,00% | 180,00 |
| 30.05.2025 | 37,10 | 37,10 | 35,90 | 36,30 | -1,36% | 17,00 |
| 29.05.2025 | 37,30 | 37,40 | 36,40 | 36,80 | 0,27% | - |
| 28.05.2025 | 37,30 | 37,60 | 36,50 | 36,70 | -1,08% | - |
| 27.05.2025 | 36,70 | 37,60 | 36,20 | 37,10 | 0,82% | 268,00 |
| 26.05.2025 | 36,70 | 37,20 | 36,60 | 36,80 | 0,27% | 151,00 |
| 23.05.2025 | 36,50 | 36,70 | 35,90 | 36,70 | 0,00% | - |
| 22.05.2025 | 36,20 | 36,90 | 35,60 | 36,70 | 1,10% | - |
| 21.05.2025 | 37,30 | 37,40 | 36,10 | 36,30 | -3,71% | 40,00 |
| 20.05.2025 | 38,10 | 38,30 | 37,40 | 37,70 | -1,57% | - |
| 19.05.2025 | 38,70 | 38,80 | 37,40 | 38,30 | -2,05% | - |
| 16.05.2025 | 39,10 | 39,30 | 38,40 | 39,10 | 0,00% | - |
| 15.05.2025 | 39,40 | 39,80 | 38,10 | 39,10 | -1,26% | 100,00 |
| 14.05.2025 | 39,40 | 39,70 | 38,80 | 39,60 | 0,25% | - |
| 13.05.2025 | 39,80 | 40,00 | 39,30 | 39,50 | -1,00% | 418,00 |
| 12.05.2025 | 37,80 | 41,00 | 37,80 | 39,90 | 7,26% | - |
| 09.05.2025 | 36,50 | 38,00 | 36,40 | 37,20 | 1,92% | 101,00 |
| 08.05.2025 | 35,70 | 36,70 | 35,50 | 36,50 | 3,40% | 115,00 |
| 07.05.2025 | 35,20 | 35,60 | 34,70 | 35,30 | 0,57% | 290,00 |
| 06.05.2025 | 35,30 | 36,00 | 34,80 | 35,10 | -1,13% | - |
| 05.05.2025 | 36,00 | 36,00 | 35,10 | 35,50 | -2,20% | 50,00 |
| 02.05.2025 | 35,00 | 36,30 | 34,80 | 36,30 | 9,01% | - |
| 30.04.2025 | 34,90 | 35,00 | 33,10 | 33,30 | -4,03% | 5,00 |
| 29.04.2025 | 34,00 | 34,90 | 33,40 | 34,70 | 2,36% | - |
| 28.04.2025 | 34,10 | 34,80 | 33,70 | 33,90 | -0,59% | - |
| 25.04.2025 | 34,30 | 34,30 | 33,40 | 34,10 | 0,00% | - |
| 24.04.2025 | 32,80 | 34,10 | 32,50 | 34,10 | 3,02% | 30,00 |
| 23.04.2025 | 33,10 | 34,60 | 32,90 | 33,10 | 1,22% | - |
| 22.04.2025 | 31,90 | 33,10 | 31,90 | 32,70 | -1,21% | 450,00 |
| 17.04.2025 | 32,10 | 34,10 | 31,40 | 33,10 | 3,76% | - |
| 16.04.2025 | 31,90 | 32,90 | 31,50 | 31,90 | -1,24% | 210,00 |
| 15.04.2025 | 32,60 | 33,10 | 31,90 | 32,30 | -1,22% | - |
| 14.04.2025 | 31,90 | 32,90 | 31,50 | 32,70 | 2,51% | - |
| 11.04.2025 | 32,30 | 32,30 | 30,90 | 31,90 | -1,24% | 31,00 |
| 10.04.2025 | 35,70 | 35,80 | 31,50 | 32,30 | -10,03% | - |
| 09.04.2025 | 31,20 | 36,90 | 30,50 | 35,90 | 12,54% | 456,00 |
| 08.04.2025 | 34,70 | 35,80 | 31,50 | 31,90 | -7,54% | 395,00 |
| 07.04.2025 | 33,20 | 35,20 | 32,20 | 34,50 | 1,17% | 73,00 |
| 04.04.2025 | 36,50 | 36,80 | 32,30 | 34,10 | -7,59% | 60,00 |
| 03.04.2025 | 42,20 | 42,40 | 36,20 | 36,90 | -15,56% | - |
| 02.04.2025 | 42,90 | 43,70 | 42,10 | 43,70 | 1,63% | 100,00 |
| 01.04.2025 | 42,30 | 43,10 | 42,20 | 43,00 | 1,65% | - |
| 31.03.2025 | 42,10 | 42,50 | 41,40 | 42,30 | 0,00% | 325,00 |
| 28.03.2025 | 43,00 | 43,20 | 41,50 | 42,30 | -1,86% | 100,00 |
| 27.03.2025 | 43,90 | 44,00 | 42,80 | 43,10 | -1,82% | 207,00 |
| 26.03.2025 | 43,70 | 44,60 | 43,60 | 43,90 | 0,46% | 50,00 |
| 25.03.2025 | 43,80 | 44,30 | 43,50 | 43,70 | -0,23% | - |
| 24.03.2025 | 42,60 | 44,10 | 42,60 | 43,80 | 3,06% | - |
| 21.03.2025 | 42,70 | 42,90 | 42,00 | 42,50 | -0,70% | - |
| 20.03.2025 | 43,00 | 43,80 | 42,70 | 42,80 | -0,23% | 50,00 |
| 19.03.2025 | 42,50 | 43,00 | 41,90 | 42,90 | 1,42% | - |
| 18.03.2025 | 41,80 | 43,20 | 41,80 | 42,30 | 0,95% | 641,00 |
| 17.03.2025 | 41,00 | 42,10 | 41,00 | 41,90 | 1,45% | - |
| 14.03.2025 | 40,30 | 41,60 | 40,00 | 41,30 | 3,51% | 160,00 |
| 13.03.2025 | 41,30 | 41,80 | 39,90 | 39,90 | -3,39% | 15,00 |
| 12.03.2025 | 42,80 | 43,30 | 41,30 | 41,30 | -3,28% | 14,00 |
| 11.03.2025 | 41,50 | 43,00 | 41,20 | 42,70 | 2,15% | - |
| 10.03.2025 | 43,50 | 43,60 | 41,50 | 41,80 | -4,35% | 46,00 |
| 07.03.2025 | 43,30 | 44,60 | 43,00 | 43,70 | 0,69% | 248,00 |
| 06.03.2025 | 43,80 | 43,90 | 42,90 | 43,40 | -1,36% | 592,00 |
| 05.03.2025 | 45,80 | 45,90 | 42,70 | 44,00 | -3,93% | 190,00 |
| 04.03.2025 | 48,00 | 48,10 | 45,00 | 45,80 | -4,58% | 270,00 |
| 03.03.2025 | 50,25 | 50,50 | 47,70 | 48,00 | -5,42% | 3.151,00 |
| 28.02.2025 | 50,15 | 50,75 | 48,90 | 50,75 | 0,50% | 1.950,00 |
| 27.02.2025 | 54,75 | 54,75 | 48,40 | 50,50 | -6,91% | 1.133,00 |
| 26.02.2025 | 54,75 | 55,75 | 53,75 | 54,25 | -0,91% | - |
| 25.02.2025 | 55,75 | 56,50 | 54,50 | 54,75 | -1,79% | 279,00 |
| 24.02.2025 | 55,75 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 21.02.2025 | 56,75 | 57,75 | 55,25 | 55,75 | -1,76% | 1,00 |
| 20.02.2025 | 57,75 | 58,25 | 56,75 | 56,75 | -1,73% | 170,00 |
| 19.02.2025 | 58,75 | 59,00 | 57,75 | 57,75 | -1,70% | 30,00 |
| 18.02.2025 | 57,25 | 58,75 | 57,25 | 58,75 | 2,62% | 220,00 |
| 17.02.2025 | 57,25 | 57,25 | 57,00 | 57,25 | 0,00% | 38,00 |
| 14.02.2025 | 57,75 | 57,75 | 56,75 | 57,25 | 0,00% | 29,00 |
| 13.02.2025 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 12.02.2025 | 58,25 | 58,25 | 56,25 | 56,75 | -1,73% | - |