10,614$
-0,01%
Echtzeit-Aktienkurs Cantaloupe Inc.
Bid:
Ask:
Aktienkurse zur Cantaloupe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,60 | 10,63 | 10,57 | 10,62 | 0,24% | 332.328,00 |
| 13.10.2025 | 10,59 | 10,61 | 10,59 | 10,59 | 0,19% | 532.297,00 |
| 10.10.2025 | 10,60 | 10,63 | 10,55 | 10,57 | -0,38% | 1.230.796,00 |
| 09.10.2025 | 10,64 | 10,66 | 10,60 | 10,61 | -0,47% | 1.754.270,00 |
| 08.10.2025 | 10,65 | 10,71 | 10,63 | 10,66 | 0,38% | 872.516,00 |
| 07.10.2025 | 10,60 | 10,64 | 10,60 | 10,62 | 0,19% | 400.238,00 |
| 06.10.2025 | 10,58 | 10,61 | 10,55 | 10,60 | 0,00% | 853.970,00 |
| 03.10.2025 | 10,64 | 10,64 | 10,59 | 10,60 | 0,00% | - |
| 02.10.2025 | 10,61 | 10,63 | 10,58 | 10,60 | 0,19% | 306.899,00 |
| 01.10.2025 | 10,57 | 10,59 | 10,55 | 10,58 | 0,05% | 497.773,00 |
| 30.09.2025 | 10,60 | 10,61 | 10,57 | 10,58 | -0,24% | 881.525,00 |
| 29.09.2025 | 10,55 | 10,60 | 10,53 | 10,60 | 0,47% | 973.489,00 |
| 26.09.2025 | 10,55 | 10,58 | 10,54 | 10,55 | 0,00% | 1.498.212,00 |
| 25.09.2025 | 10,55 | 10,59 | 10,55 | 10,55 | -0,09% | 1.322.254,00 |
| 24.09.2025 | 10,59 | 10,62 | 10,55 | 10,56 | -0,28% | 964.118,00 |
| 23.09.2025 | 10,59 | 10,64 | 10,56 | 10,59 | 0,00% | 2.172.645,00 |
| 22.09.2025 | 10,61 | 10,63 | 10,58 | 10,59 | -0,38% | 1.776.113,00 |
| 19.09.2025 | 10,61 | 10,66 | 10,57 | 10,63 | 0,28% | 2.717.577,00 |
| 18.09.2025 | 10,66 | 10,71 | 10,60 | 10,60 | -2,12% | 7.333.265,00 |
| 17.09.2025 | 10,86 | 10,93 | 10,83 | 10,83 | -0,18% | 3.728.702,00 |
| 16.09.2025 | 10,81 | 10,85 | 10,81 | 10,85 | 0,18% | 678.818,00 |
| 15.09.2025 | 10,80 | 10,84 | 10,79 | 10,83 | 0,28% | 1.579.324,00 |
| 12.09.2025 | 10,79 | 10,83 | 10,79 | 10,80 | 0,00% | 1.470.248,00 |
| 11.09.2025 | 10,76 | 10,85 | 10,75 | 10,80 | 0,37% | 2.695.410,00 |
| 10.09.2025 | 10,85 | 10,88 | 10,75 | 10,76 | -0,46% | 1.843.857,00 |
| 09.09.2025 | 10,81 | 10,83 | 10,77 | 10,81 | -0,09% | 5.734.502,00 |
| 08.09.2025 | 10,82 | 10,83 | 10,79 | 10,82 | 0,09% | 2.430.100,00 |
| 05.09.2025 | 10,85 | 10,86 | 10,79 | 10,81 | -0,37% | 4.122.829,00 |
| 04.09.2025 | 10,86 | 10,88 | 10,84 | 10,85 | 0,00% | 1.675.407,00 |
| 03.09.2025 | 10,87 | 10,91 | 10,85 | 10,85 | -0,18% | 1.877.593,00 |
| 02.09.2025 | 10,85 | 10,89 | 10,83 | 10,87 | 0,00% | 768.113,00 |
| 29.08.2025 | 10,87 | 10,87 | 10,84 | 10,87 | 0,28% | 595.233,00 |
| 28.08.2025 | 10,86 | 10,87 | 10,84 | 10,84 | -0,09% | 1.149.116,00 |
| 27.08.2025 | 10,86 | 10,88 | 10,84 | 10,85 | -0,18% | 1.306.956,00 |
| 26.08.2025 | 10,85 | 10,87 | 10,83 | 10,87 | 0,18% | 1.346.708,00 |
| 25.08.2025 | 10,86 | 10,87 | 10,84 | 10,85 | -0,18% | 896.455,00 |
| 22.08.2025 | 10,88 | 10,91 | 10,86 | 10,87 | -0,09% | 981.760,00 |
| 21.08.2025 | 10,87 | 10,89 | 10,84 | 10,88 | 0,09% | 913.505,00 |
| 20.08.2025 | 10,89 | 10,89 | 10,83 | 10,87 | 0,00% | 1.851.623,00 |
| 19.08.2025 | 10,93 | 10,95 | 10,86 | 10,87 | -0,55% | 4.425.077,00 |
| 18.08.2025 | 10,92 | 10,96 | 10,92 | 10,93 | 0,09% | 881.440,00 |
| 15.08.2025 | 10,90 | 10,93 | 10,79 | 10,92 | 0,28% | 3.371.724,00 |
| 14.08.2025 | 10,94 | 10,97 | 10,87 | 10,89 | -0,82% | 3.889.997,00 |
| 13.08.2025 | 10,99 | 11,00 | 10,96 | 10,98 | 0,18% | 1.872.670,00 |
| 12.08.2025 | 10,96 | 10,97 | 10,91 | 10,96 | 0,27% | 1.377.275,00 |
| 11.08.2025 | 10,91 | 10,94 | 10,90 | 10,93 | 0,28% | 1.338.928,00 |
| 08.08.2025 | 10,93 | 11,01 | 10,89 | 10,90 | -1,62% | 6.310.798,00 |
| 07.08.2025 | 11,09 | 11,09 | 11,06 | 11,08 | -0,09% | 1.974.271,00 |
| 06.08.2025 | 11,08 | 11,10 | 11,07 | 11,09 | 0,09% | 2.725.615,00 |
| 05.08.2025 | 11,07 | 11,09 | 11,07 | 11,08 | 0,09% | 907.606,00 |
| 04.08.2025 | 11,07 | 11,09 | 11,07 | 11,07 | 0,00% | 653.916,00 |
| 01.08.2025 | 11,08 | 11,10 | 11,06 | 11,07 | 0,00% | 1.269.525,00 |
| 31.07.2025 | 11,07 | 11,10 | 11,07 | 11,07 | 0,00% | 2.793.920,00 |
| 30.07.2025 | 11,07 | 11,09 | 11,07 | 11,07 | 0,00% | 1.386.893,00 |
| 29.07.2025 | 11,08 | 11,09 | 11,07 | 11,07 | -0,09% | 1.586.560,00 |
| 28.07.2025 | 11,09 | 11,11 | 11,08 | 11,08 | 0,00% | 2.157.697,00 |
| 25.07.2025 | 11,09 | 11,11 | 11,08 | 11,08 | 0,00% | 1.878.768,00 |
| 24.07.2025 | 11,08 | 11,10 | 11,07 | 11,08 | 0,09% | 1.105.380,00 |
| 23.07.2025 | 11,09 | 11,10 | 11,07 | 11,07 | -0,18% | 1.279.220,00 |
| 22.07.2025 | 11,09 | 11,10 | 11,08 | 11,09 | 0,09% | 2.389.868,00 |
| 21.07.2025 | 11,13 | 11,14 | 11,07 | 11,08 | -0,27% | 1.336.714,00 |
| 18.07.2025 | 11,13 | 11,13 | 11,10 | 11,11 | 0,00% | 824.736,00 |
| 17.07.2025 | 11,08 | 11,16 | 11,07 | 11,11 | 0,18% | 5.727.161,00 |
| 16.07.2025 | 11,03 | 11,10 | 11,02 | 11,09 | 0,54% | 1.266.541,00 |
| 15.07.2025 | 11,02 | 11,05 | 11,02 | 11,03 | 0,09% | 1.343.836,00 |
| 14.07.2025 | 11,03 | 11,05 | 11,01 | 11,02 | 0,00% | 703.821,00 |
| 11.07.2025 | 11,05 | 11,05 | 11,01 | 11,02 | -0,09% | 1.358.517,00 |
| 10.07.2025 | 11,03 | 11,06 | 11,03 | 11,03 | -0,09% | 887.958,00 |
| 09.07.2025 | 11,03 | 11,05 | 11,03 | 11,04 | 0,09% | 696.587,00 |
| 08.07.2025 | 11,05 | 11,05 | 11,03 | 11,03 | 0,00% | 903.548,00 |
| 07.07.2025 | 11,06 | 11,06 | 11,02 | 11,03 | -0,36% | 837.300,00 |
| 03.07.2025 | 11,05 | 11,07 | 11,03 | 11,07 | 0,27% | 771.065,00 |
| 02.07.2025 | 11,00 | 11,10 | 11,00 | 11,04 | 0,36% | 1.669.946,00 |
| 01.07.2025 | 10,99 | 11,01 | 10,99 | 11,00 | 0,18% | 2.876.657,00 |
| 30.06.2025 | 11,00 | 11,00 | 10,98 | 10,98 | -0,18% | 1.415.633,00 |
| 27.06.2025 | 11,01 | 11,02 | 10,97 | 11,00 | 0,09% | 2.489.389,00 |
| 26.06.2025 | 11,01 | 11,03 | 10,96 | 10,99 | -0,18% | 1.670.933,00 |
| 25.06.2025 | 11,00 | 11,02 | 10,99 | 11,01 | 0,05% | 1.652.392,00 |
| 24.06.2025 | 11,00 | 11,02 | 10,99 | 11,01 | 0,14% | 1.686.548,00 |
| 23.06.2025 | 10,99 | 11,02 | 10,97 | 10,99 | 0,00% | 3.658.279,00 |
| 20.06.2025 | 10,99 | 11,00 | 10,97 | 10,99 | 0,09% | 2.708.141,00 |
| 18.06.2025 | 10,96 | 11,00 | 10,96 | 10,98 | -0,09% | 3.915.406,00 |
| 17.06.2025 | 10,93 | 11,00 | 10,93 | 10,99 | 0,00% | 4.817.871,00 |
| 16.06.2025 | 10,85 | 11,01 | 10,84 | 10,99 | 15,68% | 26.096.743,00 |
| 13.06.2025 | 9,48 | 9,54 | 9,29 | 9,50 | -1,04% | 717.400,00 |
| 12.06.2025 | 9,81 | 9,84 | 9,45 | 9,60 | -2,64% | 1.003.191,00 |
| 11.06.2025 | 9,83 | 9,95 | 9,65 | 9,86 | 0,41% | 1.001.863,00 |
| 10.06.2025 | 9,39 | 9,90 | 9,27 | 9,82 | 4,58% | 1.309.804,00 |
| 09.06.2025 | 8,97 | 9,40 | 8,86 | 9,39 | 5,62% | 1.239.383,00 |
| 06.06.2025 | 8,72 | 8,92 | 8,63 | 8,89 | 3,37% | 670.081,00 |
| 05.06.2025 | 8,21 | 8,81 | 8,21 | 8,60 | 4,50% | 904.430,00 |
| 04.06.2025 | 8,74 | 8,79 | 8,17 | 8,23 | -5,94% | 1.121.765,00 |
| 03.06.2025 | 8,76 | 8,79 | 8,11 | 8,75 | -0,11% | 2.154.412,00 |
| 02.06.2025 | 8,35 | 9,14 | 8,24 | 8,76 | 4,66% | 3.123.582,00 |
| 30.05.2025 | 8,62 | 8,63 | 8,20 | 8,37 | -3,35% | 604.742,00 |
| 29.05.2025 | 8,60 | 8,67 | 8,33 | 8,66 | 1,29% | 274.858,00 |
| 28.05.2025 | 8,55 | 8,61 | 8,39 | 8,55 | -0,35% | 283.354,00 |
| 27.05.2025 | 8,61 | 8,87 | 8,44 | 8,58 | 1,30% | 336.146,00 |
| 23.05.2025 | 8,69 | 8,76 | 8,39 | 8,47 | -3,64% | 632.298,00 |
| 22.05.2025 | 8,40 | 8,80 | 8,38 | 8,79 | 4,39% | 440.644,00 |