59,690$
-2,24%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 61,19 | 61,54 | 59,81 | 59,81 | -2,05% | - |
| 05.02.2025 | 61,26 | 61,66 | 60,23 | 61,06 | 0,86% | 461.427,00 |
| 04.02.2025 | 58,20 | 61,06 | 58,20 | 60,54 | 2,28% | 425.489,00 |
| 03.02.2025 | 58,95 | 59,65 | 58,40 | 59,19 | -0,87% | 410.087,00 |
| 31.01.2025 | 60,59 | 60,59 | 58,87 | 59,71 | -1,13% | 765.217,00 |
| 30.01.2025 | 62,47 | 62,47 | 59,86 | 60,39 | -2,06% | 433.977,00 |
| 29.01.2025 | 61,85 | 62,61 | 61,27 | 61,66 | -0,63% | 302.360,00 |
| 28.01.2025 | 62,52 | 62,52 | 61,34 | 62,05 | -0,03% | 347.573,00 |
| 27.01.2025 | 63,24 | 64,23 | 62,01 | 62,07 | -2,02% | 560.929,00 |
| 24.01.2025 | 62,73 | 63,58 | 62,48 | 63,35 | 0,76% | 421.176,00 |
| 23.01.2025 | 62,67 | 63,33 | 62,11 | 62,87 | 0,00% | 375.035,00 |
| 22.01.2025 | 63,13 | 63,67 | 62,61 | 62,87 | -1,38% | 419.846,00 |
| 21.01.2025 | 64,75 | 64,75 | 62,41 | 63,75 | 0,19% | 539.508,00 |
| 17.01.2025 | 64,54 | 65,35 | 63,38 | 63,63 | -0,24% | 555.767,00 |
| 16.01.2025 | 63,27 | 63,98 | 62,26 | 63,78 | 0,97% | 390.568,00 |
| 15.01.2025 | 61,52 | 63,40 | 60,64 | 63,17 | 4,55% | 436.363,00 |
| 14.01.2025 | 61,44 | 61,75 | 59,95 | 60,42 | -1,40% | 627.342,00 |
| 13.01.2025 | 59,00 | 61,33 | 59,00 | 61,28 | 3,06% | 542.539,00 |
| 10.01.2025 | 60,22 | 60,66 | 58,57 | 59,46 | 0,03% | 453.955,00 |
| 08.01.2025 | 59,07 | 59,72 | 58,72 | 59,44 | -0,78% | 299.752,00 |
| 07.01.2025 | 60,02 | 60,22 | 59,12 | 59,91 | -0,03% | 538.864,00 |
| 06.01.2025 | 61,19 | 61,85 | 59,77 | 59,93 | -1,63% | 470.892,00 |
| 03.01.2025 | 60,22 | 60,99 | 59,28 | 60,92 | 2,39% | 441.017,00 |
| 02.01.2025 | 59,60 | 60,58 | 58,95 | 59,50 | 1,95% | 502.109,00 |
| 31.12.2024 | 57,87 | 58,98 | 57,62 | 58,36 | 1,43% | 466.137,00 |
| 30.12.2024 | 57,10 | 58,20 | 56,48 | 57,54 | 0,47% | 392.370,00 |
| 27.12.2024 | 57,39 | 58,04 | 56,67 | 57,27 | -0,81% | 257.140,00 |
| 26.12.2024 | 57,44 | 57,82 | 56,44 | 57,74 | 0,68% | 251.817,00 |
| 24.12.2024 | 57,10 | 57,43 | 56,08 | 57,35 | 1,00% | 165.620,00 |
| 23.12.2024 | 56,66 | 57,04 | 55,96 | 56,78 | 0,16% | 564.355,00 |
| 20.12.2024 | 56,05 | 57,36 | 55,78 | 56,69 | -0,42% | 2.006.479,00 |
| 19.12.2024 | 59,21 | 59,45 | 56,62 | 56,93 | -2,15% | 603.063,00 |
| 18.12.2024 | 61,71 | 62,10 | 58,09 | 58,18 | -5,37% | 1.518.000,00 |
| 17.12.2024 | 62,06 | 62,47 | 61,07 | 61,48 | -2,32% | 977.421,00 |
| 16.12.2024 | 62,69 | 63,90 | 62,25 | 62,94 | -0,36% | 465.962,00 |
| 13.12.2024 | 63,14 | 63,56 | 62,28 | 63,17 | -0,19% | 397.132,00 |
| 12.12.2024 | 64,19 | 64,90 | 63,08 | 63,29 | -2,51% | 358.888,00 |
| 11.12.2024 | 64,89 | 65,75 | 63,82 | 64,92 | 0,84% | 615.538,00 |
| 10.12.2024 | 63,69 | 65,23 | 63,47 | 64,38 | 0,33% | 920.781,00 |
| 09.12.2024 | 64,96 | 65,47 | 64,03 | 64,17 | 0,33% | 507.881,00 |
| 06.12.2024 | 66,02 | 66,02 | 63,63 | 63,96 | -3,37% | 495.184,00 |
| 05.12.2024 | 66,43 | 66,85 | 65,85 | 66,19 | 0,15% | 536.022,00 |
| 04.12.2024 | 66,91 | 67,22 | 65,49 | 66,09 | -1,31% | 433.080,00 |
| 03.12.2024 | 67,93 | 67,93 | 65,46 | 66,97 | -0,15% | 549.246,00 |
| 02.12.2024 | 68,82 | 68,90 | 66,91 | 67,07 | -2,32% | 831.000,00 |
| 29.11.2024 | 68,68 | 69,14 | 68,45 | 68,66 | 1,42% | 388.013,00 |
| 27.11.2024 | 68,26 | 69,22 | 67,37 | 67,70 | -0,35% | 327.059,00 |
| 26.11.2024 | 69,54 | 69,58 | 67,32 | 67,94 | -2,23% | 414.443,00 |
| 25.11.2024 | 69,32 | 69,98 | 68,64 | 69,49 | 0,72% | 819.569,00 |
| 22.11.2024 | 68,63 | 69,81 | 68,46 | 68,99 | 0,79% | 672.017,00 |
| 21.11.2024 | 65,87 | 69,47 | 65,71 | 68,45 | 4,84% | 797.612,00 |
| 20.11.2024 | 65,52 | 66,50 | 64,40 | 65,29 | 0,11% | 1.018.694,00 |
| 19.11.2024 | 65,28 | 65,91 | 64,84 | 65,22 | -1,02% | 764.562,00 |
| 18.11.2024 | 65,01 | 67,03 | 64,64 | 65,89 | 2,38% | 513.746,00 |
| 15.11.2024 | 65,93 | 66,08 | 64,20 | 64,36 | -1,89% | 335.201,00 |
| 14.11.2024 | 67,46 | 67,69 | 65,26 | 65,60 | -1,59% | 534.273,00 |
| 13.11.2024 | 67,40 | 68,47 | 66,62 | 66,66 | -0,43% | 619.337,00 |
| 12.11.2024 | 68,74 | 70,01 | 66,86 | 66,95 | -2,38% | 674.826,00 |
| 11.11.2024 | 67,58 | 68,96 | 66,42 | 68,58 | 2,02% | 732.647,00 |
| 08.11.2024 | 66,03 | 67,82 | 66,00 | 67,22 | 1,60% | 763.298,00 |
| 07.11.2024 | 66,75 | 67,20 | 65,82 | 66,16 | -4,63% | 1.126.304,00 |
| 06.11.2024 | 66,58 | 69,77 | 65,12 | 69,37 | 11,58% | 1.183.594,00 |
| 05.11.2024 | 61,42 | 62,75 | 61,32 | 62,17 | 1,32% | 664.672,00 |
| 04.11.2024 | 59,99 | 61,83 | 59,99 | 61,36 | 1,29% | 634.974,00 |
| 01.11.2024 | 60,00 | 61,63 | 59,85 | 60,58 | 2,18% | 868.131,00 |
| 31.10.2024 | 57,48 | 60,06 | 57,48 | 59,29 | 3,55% | 1.066.354,00 |
| 30.10.2024 | 57,25 | 58,10 | 56,80 | 57,26 | 0,30% | 645.437,00 |
| 29.10.2024 | 57,45 | 57,45 | 56,44 | 57,09 | -0,87% | 605.021,00 |
| 28.10.2024 | 56,70 | 58,00 | 56,15 | 57,59 | -1,18% | 521.733,00 |
| 25.10.2024 | 59,29 | 59,46 | 58,24 | 58,28 | -0,51% | 437.803,00 |
| 24.10.2024 | 58,91 | 59,32 | 57,88 | 58,58 | -0,19% | 562.637,00 |
| 23.10.2024 | 59,11 | 59,93 | 58,25 | 58,69 | -1,23% | 435.562,00 |
| 22.10.2024 | 59,90 | 60,09 | 59,35 | 59,42 | -0,69% | 315.014,00 |
| 21.10.2024 | 60,27 | 60,37 | 59,60 | 59,83 | 0,54% | 385.405,00 |
| 18.10.2024 | 61,31 | 61,58 | 59,48 | 59,51 | -3,06% | 530.256,00 |
| 17.10.2024 | 62,86 | 63,11 | 61,22 | 61,39 | -2,91% | 439.340,00 |
| 16.10.2024 | 62,37 | 63,46 | 61,55 | 63,23 | 3,47% | 515.523,00 |
| 15.10.2024 | 61,37 | 62,20 | 60,05 | 61,11 | -2,89% | 482.328,00 |
| 14.10.2024 | 62,48 | 63,35 | 62,34 | 62,93 | -0,06% | 252.408,00 |
| 11.10.2024 | 62,06 | 63,04 | 61,87 | 62,97 | 0,59% | 611.558,00 |
| 10.10.2024 | 62,08 | 62,90 | 61,35 | 62,60 | 0,72% | 449.118,00 |
| 09.10.2024 | 62,07 | 63,02 | 61,59 | 62,15 | -0,50% | 371.129,00 |
| 08.10.2024 | 63,66 | 63,88 | 62,06 | 62,46 | -2,77% | 278.625,00 |
| 07.10.2024 | 64,05 | 64,73 | 63,86 | 64,24 | -0,09% | 452.073,00 |
| 04.10.2024 | 63,77 | 64,38 | 62,96 | 64,30 | 1,87% | 375.840,00 |
| 03.10.2024 | 61,50 | 63,80 | 60,68 | 63,12 | 2,89% | 613.498,00 |
| 02.10.2024 | 62,00 | 62,71 | 61,22 | 61,35 | -0,10% | 492.001,00 |
| 01.10.2024 | 58,84 | 61,52 | 58,63 | 61,41 | 2,92% | 683.494,00 |
| 30.09.2024 | 57,80 | 59,96 | 57,74 | 59,67 | 2,05% | 613.994,00 |
| 27.09.2024 | 57,75 | 58,67 | 57,42 | 58,47 | 3,14% | 569.063,00 |
| 26.09.2024 | 59,49 | 60,18 | 55,65 | 56,69 | -5,91% | 1.222.228,00 |
| 25.09.2024 | 62,80 | 62,99 | 59,86 | 60,25 | -4,46% | 713.905,00 |
| 24.09.2024 | 63,95 | 63,95 | 62,23 | 63,06 | 0,45% | 595.059,00 |
| 23.09.2024 | 63,83 | 64,56 | 62,33 | 62,78 | -1,07% | 772.153,00 |
| 20.09.2024 | 62,44 | 63,81 | 61,77 | 63,46 | 1,57% | 3.345.019,00 |
| 19.09.2024 | 62,50 | 62,50 | 61,02 | 62,48 | 2,92% | 435.454,00 |
| 18.09.2024 | 61,32 | 62,64 | 60,46 | 60,71 | -0,96% | 553.302,00 |
| 17.09.2024 | 58,85 | 61,59 | 58,85 | 61,30 | 4,70% | 711.224,00 |
| 16.09.2024 | 56,97 | 58,66 | 56,56 | 58,55 | 3,85% | 571.442,00 |
| 13.09.2024 | 56,44 | 57,16 | 55,82 | 56,38 | 1,13% | 518.939,00 |