58,103$
2,78%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 56,94 | 58,67 | 56,86 | 58,00 | 2,60% | 1.236.724,00 |
| 05.02.2026 | 58,22 | 58,35 | 56,16 | 56,53 | -3,33% | 702.987,00 |
| 04.02.2026 | 56,96 | 58,79 | 56,83 | 58,48 | 2,06% | 792.513,00 |
| 03.02.2026 | 57,39 | 58,06 | 55,94 | 57,30 | 1,00% | 1.301.270,00 |
| 02.02.2026 | 55,07 | 57,06 | 54,71 | 56,73 | 0,89% | 997.825,00 |
| 30.01.2026 | 55,29 | 56,44 | 55,00 | 56,23 | 0,63% | 728.423,00 |
| 29.01.2026 | 56,26 | 57,30 | 55,42 | 55,88 | 1,97% | 1.014.363,00 |
| 28.01.2026 | 56,70 | 56,91 | 53,96 | 54,80 | -2,92% | 1.008.919,00 |
| 27.01.2026 | 55,30 | 56,49 | 54,81 | 56,45 | 3,14% | 1.276.264,00 |
| 26.01.2026 | 54,34 | 55,35 | 53,88 | 54,73 | 2,36% | 1.061.513,00 |
| 23.01.2026 | 56,07 | 57,12 | 53,40 | 53,47 | -3,38% | 1.155.294,00 |
| 22.01.2026 | 56,34 | 56,58 | 54,94 | 55,34 | -1,74% | 923.661,00 |
| 21.01.2026 | 54,15 | 56,41 | 54,15 | 56,32 | 6,49% | 923.576,00 |
| 20.01.2026 | 53,34 | 54,25 | 52,69 | 52,89 | 0,32% | 703.790,00 |
| 19.01.2026 | 52,58 | 52,73 | 52,54 | 52,72 | -1,02% | - |
| 16.01.2026 | 52,53 | 53,34 | 52,21 | 53,26 | 1,33% | 520.813,00 |
| 15.01.2026 | 51,77 | 53,50 | 51,35 | 52,56 | 1,08% | 560.293,00 |
| 14.01.2026 | 52,62 | 53,52 | 51,57 | 52,00 | -0,57% | 655.433,00 |
| 13.01.2026 | 51,79 | 52,48 | 51,48 | 52,30 | 1,99% | 708.259,00 |
| 12.01.2026 | 51,52 | 51,66 | 50,55 | 51,28 | -1,00% | 639.759,00 |
| 09.01.2026 | 51,72 | 52,54 | 50,28 | 51,80 | 0,84% | 1.010.296,00 |
| 08.01.2026 | 49,99 | 51,65 | 49,58 | 51,37 | 3,59% | 1.272.675,00 |
| 07.01.2026 | 49,95 | 50,24 | 49,25 | 49,59 | -0,68% | 1.025.595,00 |
| 06.01.2026 | 49,52 | 49,95 | 48,76 | 49,93 | 0,48% | 1.098.921,00 |
| 05.01.2026 | 49,61 | 50,71 | 48,35 | 49,69 | 5,66% | 1.321.290,00 |
| 02.01.2026 | 45,88 | 47,18 | 45,23 | 47,03 | 2,96% | 425.367,00 |
| 31.12.2025 | 46,13 | 46,18 | 45,51 | 45,68 | -0,72% | 417.155,00 |
| 30.12.2025 | 46,17 | 46,64 | 45,97 | 46,01 | -0,13% | 348.406,00 |
| 29.12.2025 | 46,35 | 46,60 | 45,78 | 46,07 | 0,13% | 262.198,00 |
| 26.12.2025 | 45,78 | 46,24 | 45,38 | 46,01 | 0,11% | 306.350,00 |
| 24.12.2025 | 46,41 | 46,44 | 45,89 | 45,96 | -1,16% | 274.086,00 |
| 23.12.2025 | 46,23 | 46,54 | 45,94 | 46,50 | 1,02% | 389.192,00 |
| 22.12.2025 | 45,98 | 47,00 | 45,78 | 46,03 | 0,83% | 529.521,00 |
| 19.12.2025 | 44,50 | 45,66 | 44,50 | 45,65 | 2,61% | 2.313.790,00 |
| 18.12.2025 | 44,74 | 44,99 | 44,22 | 44,49 | 0,11% | 710.115,00 |
| 17.12.2025 | 44,32 | 44,72 | 43,76 | 44,44 | 1,39% | 533.161,00 |
| 16.12.2025 | 44,87 | 45,22 | 43,60 | 43,83 | -3,90% | 705.569,00 |
| 15.12.2025 | 45,99 | 46,29 | 45,19 | 45,61 | -1,21% | 534.938,00 |
| 12.12.2025 | 47,20 | 47,33 | 45,17 | 46,17 | -1,68% | 780.355,00 |
| 11.12.2025 | 48,19 | 48,83 | 46,93 | 46,96 | -0,04% | 1.157.478,00 |
| 10.12.2025 | 45,94 | 47,37 | 45,41 | 46,98 | 2,80% | 819.634,00 |
| 09.12.2025 | 45,79 | 46,25 | 45,20 | 45,70 | 0,93% | 354.397,00 |
| 08.12.2025 | 45,86 | 46,57 | 45,06 | 45,28 | -1,61% | 405.409,00 |
| 05.12.2025 | 45,95 | 46,72 | 45,55 | 46,02 | 0,13% | 436.600,00 |
| 04.12.2025 | 45,82 | 46,50 | 45,26 | 45,96 | 0,13% | 472.391,00 |
| 03.12.2025 | 44,62 | 45,99 | 44,57 | 45,90 | 3,29% | 688.214,00 |
| 02.12.2025 | 43,35 | 44,64 | 42,84 | 44,44 | 2,49% | 853.089,00 |
| 01.12.2025 | 42,55 | 44,05 | 42,50 | 43,36 | 1,03% | 373.287,00 |
| 28.11.2025 | 42,42 | 43,36 | 42,23 | 42,92 | 1,39% | 242.062,00 |
| 26.11.2025 | 41,86 | 43,46 | 41,86 | 42,33 | 0,05% | 773.893,00 |
| 25.11.2025 | 41,49 | 42,32 | 40,97 | 42,31 | 2,62% | 514.993,00 |
| 24.11.2025 | 41,52 | 41,66 | 40,18 | 41,23 | 0,12% | 389.812,00 |
| 21.11.2025 | 40,06 | 41,97 | 39,27 | 41,18 | 3,52% | 810.657,00 |
| 20.11.2025 | 40,66 | 41,85 | 39,38 | 39,78 | -1,29% | 489.636,00 |
| 19.11.2025 | 40,11 | 40,56 | 39,16 | 40,30 | -0,69% | 439.321,00 |
| 18.11.2025 | 40,21 | 40,72 | 39,20 | 40,58 | 1,45% | 684.171,00 |
| 17.11.2025 | 41,18 | 41,89 | 39,69 | 40,00 | -3,96% | 577.491,00 |
| 14.11.2025 | 41,38 | 42,19 | 40,52 | 41,65 | 0,65% | 725.335,00 |
| 13.11.2025 | 42,92 | 43,42 | 41,19 | 41,38 | -2,73% | 622.568,00 |
| 12.11.2025 | 43,57 | 43,57 | 42,04 | 42,54 | -1,50% | 593.097,00 |
| 11.11.2025 | 44,09 | 44,30 | 43,03 | 43,19 | -0,44% | 547.648,00 |
| 10.11.2025 | 43,29 | 44,35 | 41,93 | 43,38 | 1,21% | 697.777,00 |
| 07.11.2025 | 42,76 | 42,99 | 41,96 | 42,86 | 0,19% | 747.753,00 |
| 06.11.2025 | 43,14 | 43,83 | 42,68 | 42,78 | -0,56% | 547.223,00 |
| 05.11.2025 | 43,25 | 44,22 | 42,75 | 43,02 | -0,30% | 520.757,00 |
| 04.11.2025 | 43,69 | 44,34 | 42,98 | 43,15 | -2,75% | 478.509,00 |
| 03.11.2025 | 44,17 | 44,43 | 42,94 | 44,37 | 0,45% | 634.663,00 |
| 31.10.2025 | 43,74 | 45,16 | 42,98 | 44,17 | 2,34% | 1.620.520,00 |
| 30.10.2025 | 41,46 | 45,18 | 40,31 | 43,16 | 2,11% | 1.536.164,00 |
| 29.10.2025 | 39,97 | 43,00 | 39,85 | 42,27 | 7,26% | 1.353.371,00 |
| 28.10.2025 | 39,78 | 40,50 | 39,24 | 39,41 | -1,10% | 658.372,00 |
| 27.10.2025 | 39,79 | 40,40 | 39,19 | 39,85 | 2,42% | 562.639,00 |
| 24.10.2025 | 39,43 | 39,84 | 38,89 | 38,91 | -0,84% | 540.290,00 |
| 23.10.2025 | 38,35 | 39,31 | 38,19 | 39,24 | 4,02% | 657.429,00 |
| 22.10.2025 | 38,43 | 38,72 | 37,15 | 37,72 | -0,47% | 736.728,00 |
| 21.10.2025 | 37,59 | 38,29 | 37,43 | 37,90 | 1,74% | 701.025,00 |
| 20.10.2025 | 36,90 | 37,57 | 36,80 | 37,25 | 1,79% | 502.591,00 |
| 17.10.2025 | 35,49 | 36,90 | 35,45 | 36,59 | 2,76% | - |
| 16.10.2025 | 35,41 | 35,62 | 34,81 | 35,61 | 0,99% | 769.668,00 |
| 15.10.2025 | 35,65 | 36,05 | 35,07 | 35,26 | 0,00% | 557.528,00 |
| 14.10.2025 | 34,47 | 35,55 | 33,90 | 35,26 | 0,69% | 528.976,00 |
| 13.10.2025 | 34,27 | 35,07 | 33,30 | 35,02 | 4,85% | 863.362,00 |
| 10.10.2025 | 35,45 | 35,82 | 33,20 | 33,40 | -7,09% | 1.832.593,00 |
| 09.10.2025 | 36,70 | 37,26 | 35,35 | 35,95 | -1,88% | 1.237.518,00 |
| 08.10.2025 | 36,55 | 36,94 | 35,60 | 36,64 | 0,55% | 725.943,00 |
| 07.10.2025 | 37,02 | 37,36 | 36,14 | 36,44 | -2,15% | 458.847,00 |
| 06.10.2025 | 37,89 | 38,12 | 37,10 | 37,24 | -0,93% | 690.345,00 |
| 03.10.2025 | 38,67 | 38,90 | 37,53 | 37,59 | -1,65% | 886.940,00 |
| 02.10.2025 | 39,85 | 40,24 | 38,08 | 38,22 | -4,64% | 665.640,00 |
| 01.10.2025 | 39,23 | 40,27 | 39,22 | 40,08 | 1,55% | 523.551,00 |
| 30.09.2025 | 39,63 | 39,79 | 38,60 | 39,47 | -1,72% | 639.225,00 |
| 29.09.2025 | 41,26 | 41,40 | 39,87 | 40,16 | -3,32% | 420.816,00 |
| 26.09.2025 | 41,14 | 42,05 | 41,09 | 41,54 | 1,79% | 469.873,00 |
| 25.09.2025 | 40,25 | 41,25 | 40,00 | 40,81 | 1,14% | 782.427,00 |
| 24.09.2025 | 40,97 | 41,57 | 40,33 | 40,35 | -0,64% | 506.060,00 |
| 23.09.2025 | 39,50 | 41,25 | 39,46 | 40,61 | 3,99% | 928.405,00 |
| 22.09.2025 | 39,35 | 39,69 | 38,99 | 39,05 | -1,09% | 660.836,00 |
| 19.09.2025 | 41,03 | 41,07 | 39,33 | 39,48 | -4,22% | 1.595.557,00 |
| 18.09.2025 | 40,74 | 41,41 | 40,09 | 41,22 | 2,44% | 736.322,00 |
| 17.09.2025 | 40,28 | 41,59 | 39,86 | 40,24 | -0,54% | 510.123,00 |