226,424$
0,75%
Echtzeit-Aktienkurs Cintas Corp.
Bid:
Ask:
Aktienkurse zur Cintas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 225,48 | 227,80 | 224,43 | 226,50 | 0,78% | 2.393.746,00 |
| 29.05.2025 | 225,10 | 225,95 | 223,21 | 224,75 | -0,15% | 974.193,00 |
| 28.05.2025 | 226,01 | 226,87 | 224,89 | 225,08 | -0,35% | 994.865,00 |
| 27.05.2025 | 224,43 | 226,16 | 223,34 | 225,88 | 1,62% | 1.603.878,00 |
| 23.05.2025 | 220,00 | 223,07 | 219,01 | 222,29 | 0,28% | 1.296.336,00 |
| 22.05.2025 | 220,39 | 222,93 | 219,90 | 221,66 | 0,28% | 1.210.405,00 |
| 21.05.2025 | 221,17 | 222,77 | 220,65 | 221,05 | -0,82% | 1.298.007,00 |
| 20.05.2025 | 219,17 | 223,01 | 218,90 | 222,87 | -0,07% | 1.400.360,00 |
| 19.05.2025 | 220,85 | 223,30 | 220,00 | 223,03 | 0,99% | 1.137.237,00 |
| 16.05.2025 | 218,49 | 220,93 | 217,26 | 220,85 | 1,08% | 1.431.482,00 |
| 15.05.2025 | 214,37 | 218,71 | 214,25 | 218,49 | 2,01% | 1.376.758,00 |
| 14.05.2025 | 214,36 | 214,89 | 212,84 | 214,19 | -0,53% | 1.330.297,00 |
| 13.05.2025 | 217,40 | 218,26 | 215,22 | 215,33 | -0,77% | 1.395.035,00 |
| 12.05.2025 | 218,01 | 218,01 | 212,67 | 216,99 | 1,05% | 1.913.414,00 |
| 09.05.2025 | 215,17 | 215,48 | 214,00 | 214,74 | -0,10% | 965.225,00 |
| 08.05.2025 | 216,25 | 218,20 | 214,82 | 214,96 | -0,07% | 1.542.063,00 |
| 07.05.2025 | 213,33 | 216,20 | 212,98 | 215,11 | 0,84% | 1.970.000,00 |
| 06.05.2025 | 210,75 | 213,66 | 209,86 | 213,31 | 0,70% | 1.351.427,00 |
| 05.05.2025 | 211,00 | 212,54 | 210,10 | 211,82 | 0,13% | 1.069.170,00 |
| 02.05.2025 | 211,30 | 214,18 | 209,99 | 211,55 | 0,95% | 1.373.143,00 |
| 01.05.2025 | 210,33 | 210,88 | 206,78 | 209,55 | -1,01% | 1.439.760,00 |
| 30.04.2025 | 208,37 | 212,00 | 205,60 | 211,68 | 1,16% | 2.053.655,00 |
| 29.04.2025 | 207,15 | 209,55 | 206,73 | 209,26 | 0,47% | 1.380.396,00 |
| 28.04.2025 | 208,23 | 209,00 | 205,78 | 208,28 | -0,06% | 1.716.181,00 |
| 25.04.2025 | 209,43 | 209,91 | 206,32 | 208,40 | -0,64% | 1.172.851,00 |
| 24.04.2025 | 207,28 | 210,33 | 205,11 | 209,75 | 0,99% | 1.507.105,00 |
| 23.04.2025 | 207,22 | 210,35 | 206,06 | 207,69 | 0,90% | 1.786.522,00 |
| 22.04.2025 | 202,46 | 206,57 | 201,67 | 205,84 | 2,71% | 1.565.065,00 |
| 21.04.2025 | 204,49 | 204,60 | 197,31 | 200,41 | -2,60% | 1.405.339,00 |
| 17.04.2025 | 205,97 | 207,51 | 204,59 | 205,76 | 0,51% | 1.712.169,00 |
| 16.04.2025 | 207,34 | 208,39 | 202,94 | 204,72 | -1,67% | 1.967.671,00 |
| 15.04.2025 | 210,13 | 211,91 | 207,67 | 208,20 | -0,68% | 1.843.902,00 |
| 14.04.2025 | 206,72 | 210,58 | 206,07 | 209,62 | 1,74% | 2.183.278,00 |
| 11.04.2025 | 203,23 | 207,72 | 200,13 | 206,04 | 1,63% | 2.116.153,00 |
| 10.04.2025 | 204,21 | 205,31 | 197,76 | 202,73 | -0,62% | 2.869.502,00 |
| 09.04.2025 | 188,36 | 205,18 | 187,43 | 203,99 | 7,30% | 4.053.904,00 |
| 08.04.2025 | 194,38 | 195,72 | 188,40 | 190,11 | -0,23% | 3.735.056,00 |
| 07.04.2025 | 187,62 | 196,38 | 184,61 | 190,54 | 0,11% | 5.369.356,00 |
| 04.04.2025 | 204,57 | 204,57 | 190,14 | 190,33 | -7,09% | 3.969.734,00 |
| 03.04.2025 | 202,83 | 209,40 | 201,60 | 204,85 | -1,83% | 2.244.348,00 |
| 02.04.2025 | 206,19 | 209,21 | 205,83 | 208,67 | 0,38% | 1.613.671,00 |
| 01.04.2025 | 205,55 | 208,20 | 204,28 | 207,87 | 1,14% | 1.637.965,00 |
| 31.03.2025 | 203,85 | 206,74 | 202,55 | 205,53 | 1,14% | 2.595.703,00 |
| 28.03.2025 | 206,48 | 206,48 | 202,53 | 203,22 | -1,47% | 1.685.080,00 |
| 27.03.2025 | 202,59 | 207,87 | 202,59 | 206,25 | 0,75% | 2.324.758,00 |
| 26.03.2025 | 204,54 | 212,70 | 204,01 | 204,71 | 5,82% | 3.688.493,00 |
| 25.03.2025 | 194,43 | 195,05 | 192,14 | 193,46 | -0,57% | 2.092.415,00 |
| 24.03.2025 | 191,92 | 194,82 | 191,27 | 194,57 | 1,78% | 2.049.895,00 |
| 21.03.2025 | 192,13 | 192,40 | 189,91 | 191,17 | -1,69% | 2.574.800,00 |
| 20.03.2025 | 194,91 | 196,50 | 192,82 | 194,46 | -0,97% | 1.583.196,00 |
| 19.03.2025 | 193,36 | 196,83 | 193,08 | 196,37 | 1,53% | 1.470.805,00 |
| 18.03.2025 | 194,00 | 194,97 | 192,38 | 193,41 | -0,90% | 1.656.579,00 |
| 17.03.2025 | 191,94 | 195,52 | 191,18 | 195,17 | 1,21% | 1.532.188,00 |
| 14.03.2025 | 190,25 | 193,46 | 189,52 | 192,84 | 1,19% | 1.509.848,00 |
| 13.03.2025 | 191,86 | 192,19 | 189,37 | 190,58 | -0,85% | 1.609.728,00 |
| 12.03.2025 | 197,09 | 197,66 | 191,87 | 192,21 | -2,21% | 2.339.470,00 |
| 11.03.2025 | 201,45 | 201,57 | 195,71 | 196,56 | -2,02% | 1.887.604,00 |
| 10.03.2025 | 201,88 | 205,65 | 199,72 | 200,61 | -1,21% | 1.823.966,00 |
| 07.03.2025 | 199,84 | 203,69 | 198,34 | 203,06 | 1,23% | 1.805.054,00 |
| 06.03.2025 | 203,80 | 203,80 | 198,45 | 200,60 | -2,28% | 1.947.931,00 |
| 05.03.2025 | 202,30 | 206,65 | 202,26 | 205,29 | 0,36% | 1.281.754,00 |
| 04.03.2025 | 208,30 | 209,72 | 204,35 | 204,56 | -1,38% | 1.661.992,00 |
| 03.03.2025 | 206,86 | 210,16 | 206,28 | 207,43 | -0,03% | 1.685.275,00 |
| 28.02.2025 | 204,52 | 207,67 | 204,41 | 207,50 | 2,03% | 1.839.518,00 |
| 27.02.2025 | 204,93 | 206,87 | 203,29 | 203,37 | -0,46% | 1.688.784,00 |
| 26.02.2025 | 203,39 | 207,52 | 202,57 | 204,31 | -0,73% | 1.519.566,00 |
| 25.02.2025 | 202,24 | 207,49 | 202,24 | 205,82 | 1,21% | 2.205.974,00 |
| 24.02.2025 | 204,62 | 206,47 | 203,20 | 203,35 | -0,53% | 1.613.660,00 |
| 21.02.2025 | 205,93 | 206,33 | 203,62 | 204,43 | -0,73% | 2.302.597,00 |
| 20.02.2025 | 206,90 | 207,22 | 204,63 | 205,93 | -1,06% | 1.340.292,00 |
| 19.02.2025 | 204,36 | 208,66 | 204,21 | 208,14 | 2,16% | 2.326.370,00 |
| 18.02.2025 | 202,72 | 204,01 | 201,62 | 203,74 | -0,18% | 1.388.110,00 |
| 17.02.2025 | 203,22 | 204,10 | 201,45 | 204,10 | -0,06% | - |
| 14.02.2025 | 206,00 | 207,22 | 204,20 | 204,22 | -0,86% | 1.062.603,00 |
| 13.02.2025 | 205,18 | 206,84 | 204,92 | 205,99 | 0,67% | 1.272.975,00 |
| 12.02.2025 | 203,31 | 205,54 | 202,13 | 204,61 | -0,38% | 1.309.096,00 |
| 11.02.2025 | 204,29 | 205,67 | 202,41 | 205,40 | 0,70% | 1.093.615,00 |
| 10.02.2025 | 203,55 | 205,19 | 201,87 | 203,97 | 0,95% | 1.530.464,00 |
| 07.02.2025 | 205,00 | 205,63 | 201,84 | 202,06 | -1,09% | 2.114.635,00 |
| 06.02.2025 | 202,12 | 204,54 | 201,16 | 204,29 | 1,33% | 1.343.958,00 |
| 05.02.2025 | 201,30 | 202,17 | 198,96 | 201,60 | 0,49% | 2.009.292,00 |
| 04.02.2025 | 201,01 | 202,39 | 199,66 | 200,61 | -0,79% | 1.452.077,00 |
| 03.02.2025 | 202,42 | 203,00 | 198,59 | 202,21 | 0,82% | 1.789.100,00 |
| 31.01.2025 | 201,13 | 202,54 | 200,06 | 200,57 | -0,80% | 1.321.576,00 |
| 30.01.2025 | 199,42 | 202,32 | 199,42 | 202,18 | 1,82% | 883.858,00 |
| 29.01.2025 | 201,45 | 201,72 | 198,42 | 198,56 | -0,93% | 836.269,00 |
| 28.01.2025 | 202,75 | 203,12 | 200,36 | 200,43 | -1,05% | 1.471.178,00 |
| 27.01.2025 | 195,50 | 202,94 | 195,22 | 202,56 | 2,62% | 2.637.912,00 |
| 24.01.2025 | 197,06 | 198,42 | 197,01 | 197,39 | -0,21% | 874.024,00 |
| 23.01.2025 | 198,53 | 198,78 | 196,94 | 197,80 | -0,61% | 1.114.217,00 |
| 22.01.2025 | 201,23 | 201,45 | 198,95 | 199,02 | -1,10% | 1.578.125,00 |
| 21.01.2025 | 198,96 | 202,32 | 198,96 | 201,23 | 1,47% | 2.237.797,00 |
| 17.01.2025 | 201,31 | 201,31 | 197,55 | 198,31 | 0,13% | 1.673.347,00 |
| 16.01.2025 | 196,40 | 199,24 | 196,25 | 198,05 | 1,20% | 1.417.892,00 |
| 15.01.2025 | 194,86 | 196,05 | 194,00 | 195,70 | 1,78% | 1.466.838,00 |
| 14.01.2025 | 190,04 | 192,36 | 189,37 | 192,28 | 0,88% | 1.585.371,00 |
| 13.01.2025 | 188,60 | 191,18 | 187,67 | 190,60 | 0,69% | 1.587.843,00 |
| 10.01.2025 | 191,50 | 194,24 | 189,19 | 189,30 | -1,74% | 2.331.026,00 |
| 08.01.2025 | 189,34 | 193,11 | 188,33 | 192,65 | 2,08% | 3.206.403,00 |
| 07.01.2025 | 187,52 | 192,89 | 186,47 | 188,72 | 1,96% | 3.618.460,00 |