62,232$
0,21%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 62,08 | 62,61 | 61,18 | 62,26 | 0,26% | 807.813,00 |
| 21.05.2026 | 62,66 | 62,66 | 61,44 | 62,10 | -0,10% | 663.348,00 |
| 20.05.2026 | 61,14 | 62,75 | 61,14 | 62,16 | 2,24% | 987.960,00 |
| 19.05.2026 | 61,09 | 61,51 | 59,81 | 60,80 | 0,76% | 1.266.591,00 |
| 18.05.2026 | 56,96 | 60,49 | 56,48 | 60,34 | 5,93% | 701.697,00 |
| 15.05.2026 | 57,56 | 57,68 | 56,52 | 56,96 | -1,50% | 929.255,00 |
| 14.05.2026 | 56,82 | 57,84 | 56,75 | 57,83 | 3,14% | 722.601,00 |
| 13.05.2026 | 56,75 | 56,75 | 54,58 | 56,07 | -2,03% | 910.214,00 |
| 12.05.2026 | 56,58 | 57,38 | 55,49 | 57,23 | 1,24% | 590.289,00 |
| 11.05.2026 | 54,86 | 57,06 | 54,86 | 56,53 | 4,41% | 714.744,00 |
| 08.05.2026 | 55,70 | 56,60 | 53,78 | 54,14 | -3,55% | 1.053.887,00 |
| 07.05.2026 | 54,77 | 56,20 | 53,30 | 56,13 | 2,97% | 935.741,00 |
| 06.05.2026 | 54,03 | 55,03 | 53,80 | 54,51 | -0,29% | 485.540,00 |
| 05.05.2026 | 54,64 | 55,19 | 54,56 | 54,67 | 0,33% | 521.980,00 |
| 04.05.2026 | 54,72 | 55,02 | 54,21 | 54,49 | -0,55% | 472.153,00 |
| 01.05.2026 | 55,36 | 55,40 | 54,49 | 54,79 | -1,67% | 495.804,00 |
| 30.04.2026 | 55,42 | 56,33 | 54,86 | 55,72 | -0,09% | 764.442,00 |
| 29.04.2026 | 56,27 | 56,70 | 55,53 | 55,77 | -0,25% | 586.388,00 |
| 28.04.2026 | 57,39 | 57,43 | 55,68 | 55,91 | -1,81% | 524.520,00 |
| 27.04.2026 | 57,14 | 57,56 | 56,57 | 56,94 | 0,28% | 695.609,00 |
| 24.04.2026 | 56,11 | 56,86 | 55,08 | 56,78 | 2,55% | 776.933,00 |
| 23.04.2026 | 54,36 | 56,01 | 54,36 | 55,37 | 2,25% | 561.324,00 |
| 22.04.2026 | 54,39 | 54,98 | 53,78 | 54,15 | 1,54% | 606.940,00 |
| 21.04.2026 | 52,99 | 53,98 | 52,78 | 53,33 | 1,54% | 821.769,00 |
| 20.04.2026 | 52,66 | 52,66 | 51,72 | 52,52 | -0,30% | 703.417,00 |
| 17.04.2026 | 52,96 | 54,00 | 52,00 | 52,68 | -1,90% | 1.086.840,00 |
| 16.04.2026 | 53,14 | 54,68 | 53,05 | 53,70 | 0,81% | 931.075,00 |
| 15.04.2026 | 52,52 | 53,36 | 52,52 | 53,27 | 1,00% | 956.867,00 |
| 14.04.2026 | 52,99 | 53,61 | 52,01 | 52,74 | -0,81% | 882.117,00 |
| 13.04.2026 | 54,55 | 54,78 | 52,55 | 53,17 | -2,15% | 1.139.296,00 |
| 10.04.2026 | 53,72 | 54,60 | 53,33 | 54,34 | 0,72% | 717.188,00 |
| 09.04.2026 | 52,25 | 54,27 | 52,23 | 53,95 | 2,37% | 1.785.666,00 |
| 08.04.2026 | 52,00 | 52,92 | 50,80 | 52,70 | 0,98% | 1.278.574,00 |
| 07.04.2026 | 49,52 | 52,23 | 49,36 | 52,19 | 4,90% | 1.158.605,00 |
| 06.04.2026 | 47,82 | 49,79 | 47,44 | 49,75 | 4,10% | 720.560,00 |
| 02.04.2026 | 46,99 | 48,10 | 46,47 | 47,79 | 1,75% | 876.044,00 |
| 01.04.2026 | 47,42 | 47,63 | 46,40 | 46,97 | -0,84% | 632.323,00 |
| 31.03.2026 | 47,38 | 48,46 | 47,16 | 47,37 | 1,43% | 965.274,00 |
| 30.03.2026 | 48,95 | 49,14 | 46,35 | 46,70 | -3,49% | 916.315,00 |
| 27.03.2026 | 48,19 | 48,94 | 48,00 | 48,39 | -0,86% | 851.223,00 |
| 26.03.2026 | 48,28 | 49,46 | 48,00 | 48,81 | 0,23% | 924.384,00 |
| 25.03.2026 | 48,78 | 49,25 | 48,33 | 48,70 | 0,79% | 574.049,00 |
| 24.03.2026 | 47,47 | 48,62 | 47,34 | 48,32 | 1,24% | 770.610,00 |
| 23.03.2026 | 47,47 | 48,05 | 45,98 | 47,73 | 4,72% | 962.833,00 |
| 20.03.2026 | 45,13 | 45,93 | 44,45 | 45,58 | 1,42% | 1.697.935,00 |
| 19.03.2026 | 45,98 | 47,03 | 44,58 | 44,94 | -2,85% | 1.512.653,00 |
| 18.03.2026 | 46,43 | 46,81 | 45,60 | 46,26 | -0,47% | 908.887,00 |
| 17.03.2026 | 46,19 | 47,46 | 46,10 | 46,48 | 2,15% | 724.205,00 |
| 16.03.2026 | 46,35 | 47,01 | 45,19 | 45,50 | -1,86% | 875.172,00 |
| 13.03.2026 | 46,13 | 46,66 | 45,12 | 46,36 | 0,78% | 1.207.197,00 |
| 12.03.2026 | 47,58 | 47,58 | 45,76 | 46,00 | -5,27% | 1.212.725,00 |
| 11.03.2026 | 48,55 | 49,51 | 47,69 | 48,56 | -0,08% | 1.200.208,00 |
| 10.03.2026 | 51,13 | 51,27 | 48,59 | 48,60 | -6,00% | 2.095.555,00 |
| 09.03.2026 | 49,36 | 51,75 | 48,47 | 51,70 | 3,38% | 1.619.430,00 |
| 06.03.2026 | 49,73 | 50,31 | 49,02 | 50,01 | -1,30% | 1.135.738,00 |
| 05.03.2026 | 50,25 | 51,42 | 49,44 | 50,67 | 1,30% | 1.266.525,00 |
| 04.03.2026 | 50,29 | 51,11 | 49,56 | 50,02 | -0,38% | 1.422.693,00 |
| 03.03.2026 | 52,59 | 53,28 | 50,11 | 50,21 | -5,35% | 1.616.692,00 |
| 02.03.2026 | 54,93 | 55,43 | 52,00 | 53,05 | -1,76% | 1.519.952,00 |
| 27.02.2026 | 51,53 | 54,30 | 51,17 | 54,00 | 4,73% | 1.709.651,00 |
| 26.02.2026 | 58,91 | 59,25 | 51,39 | 51,56 | -11,10% | 2.159.901,00 |
| 25.02.2026 | 58,73 | 59,06 | 56,87 | 58,00 | -0,48% | 1.009.768,00 |
| 24.02.2026 | 57,90 | 59,19 | 57,11 | 58,28 | 2,91% | 1.213.687,00 |
| 23.02.2026 | 58,24 | 59,22 | 56,58 | 56,63 | -3,10% | 1.010.211,00 |
| 20.02.2026 | 58,09 | 59,11 | 57,83 | 58,44 | -0,54% | 1.066.570,00 |
| 19.02.2026 | 57,89 | 59,03 | 57,89 | 58,76 | 1,75% | 1.671.069,00 |
| 18.02.2026 | 57,80 | 58,64 | 57,19 | 57,75 | 1,33% | 779.511,00 |
| 17.02.2026 | 57,29 | 57,98 | 55,80 | 56,99 | 0,11% | 718.982,00 |
| 13.02.2026 | 57,42 | 58,84 | 56,35 | 56,93 | -0,21% | 898.792,00 |
| 12.02.2026 | 57,35 | 58,40 | 56,05 | 57,05 | -0,51% | 1.086.897,00 |
| 11.02.2026 | 58,00 | 58,39 | 56,11 | 57,34 | 0,81% | 1.352.399,00 |
| 10.02.2026 | 58,26 | 58,42 | 56,71 | 56,88 | -1,85% | 622.649,00 |
| 09.02.2026 | 58,36 | 58,67 | 57,52 | 57,95 | -0,09% | 567.309,00 |
| 06.02.2026 | 56,94 | 58,67 | 56,86 | 58,00 | 2,60% | 1.236.724,00 |
| 05.02.2026 | 57,30 | 58,35 | 56,16 | 56,53 | -3,33% | 702.987,00 |
| 04.02.2026 | 58,00 | 58,79 | 56,83 | 58,48 | 2,06% | 792.513,00 |
| 03.02.2026 | 58,06 | 58,06 | 55,94 | 57,30 | 1,00% | 1.301.270,00 |
| 02.02.2026 | 54,92 | 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 | 56,46 | 57,30 | 55,42 | 55,88 | 1,97% | 1.014.363,00 |
| 28.01.2026 | 56,51 | 56,91 | 53,96 | 54,80 | -2,92% | 1.008.919,00 |
| 27.01.2026 | 55,00 | 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 | 56,27 | 56,58 | 54,94 | 55,34 | -1,74% | 923.661,00 |
| 21.01.2026 | 54,25 | 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 | 51,83 | 53,50 | 51,35 | 52,56 | 1,08% | 560.293,00 |
| 14.01.2026 | 52,62 | 53,52 | 51,57 | 52,00 | -0,57% | 644.215,00 |
| 13.01.2026 | 51,79 | 52,48 | 51,48 | 52,30 | 1,99% | 708.239,00 |
| 12.01.2026 | 51,52 | 51,66 | 50,55 | 51,28 | -1,00% | 639.759,00 |
| 09.01.2026 | 51,82 | 52,54 | 50,28 | 51,80 | 0,84% | 1.009.850,00 |
| 08.01.2026 | 49,99 | 51,65 | 49,58 | 51,37 | 3,59% | 1.272.632,00 |
| 07.01.2026 | 49,95 | 50,24 | 49,25 | 49,59 | -0,68% | 1.025.575,00 |
| 06.01.2026 | 49,52 | 49,95 | 48,76 | 49,93 | 0,48% | 1.098.864,00 |
| 05.01.2026 | 49,61 | 50,71 | 48,35 | 49,69 | 5,66% | 1.320.982,00 |
| 02.01.2026 | 45,88 | 47,18 | 45,23 | 47,03 | 2,96% | 424.951,00 |
| 31.12.2025 | 46,13 | 46,18 | 45,51 | 45,68 | -0,72% | 417.155,00 |