10,938$
-0,82%
Echtzeit-Aktienkurs CANTALOUPE INC. O.N.
Bid:
Ask:
Aktienkurse zur CANTALOUPE INC. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 8,39 | 8,52 | 8,29 | 8,42 | -0,71% | 444.408,00 |
| 20.05.2025 | 8,26 | 8,49 | 8,18 | 8,48 | 2,29% | 363.467,00 |
| 19.05.2025 | 8,32 | 8,42 | 8,17 | 8,29 | -2,36% | 450.586,00 |
| 16.05.2025 | 8,39 | 8,72 | 8,36 | 8,49 | 0,71% | 642.173,00 |
| 15.05.2025 | 8,01 | 8,44 | 7,99 | 8,43 | 5,24% | 615.901,00 |
| 14.05.2025 | 7,75 | 8,05 | 7,69 | 8,01 | 3,49% | 798.962,00 |
| 13.05.2025 | 7,94 | 8,00 | 7,64 | 7,74 | -1,15% | 790.885,00 |
| 12.05.2025 | 8,14 | 8,23 | 7,71 | 7,83 | 1,69% | 911.001,00 |
| 09.05.2025 | 7,79 | 8,33 | 7,57 | 7,70 | -6,89% | 1.507.585,00 |
| 08.05.2025 | 8,31 | 8,51 | 8,21 | 8,27 | 0,61% | 777.075,00 |
| 07.05.2025 | 8,22 | 8,24 | 8,00 | 8,22 | 0,74% | 371.492,00 |
| 06.05.2025 | 8,00 | 8,24 | 7,91 | 8,16 | 0,49% | 379.329,00 |
| 05.05.2025 | 8,11 | 8,31 | 8,01 | 8,12 | 0,00% | 561.843,00 |
| 02.05.2025 | 8,02 | 8,39 | 8,02 | 8,12 | 1,37% | 419.833,00 |
| 01.05.2025 | 8,01 | 8,16 | 7,89 | 8,01 | 0,12% | 381.079,00 |
| 30.04.2025 | 7,96 | 8,13 | 7,57 | 8,00 | -1,11% | 439.825,00 |
| 29.04.2025 | 7,82 | 8,18 | 7,75 | 8,09 | 3,06% | 509.491,00 |
| 28.04.2025 | 7,87 | 8,07 | 7,72 | 7,85 | -0,38% | 375.890,00 |
| 25.04.2025 | 7,79 | 7,99 | 7,72 | 7,88 | 0,25% | 408.756,00 |
| 24.04.2025 | 7,68 | 7,92 | 7,56 | 7,86 | 2,88% | 226.252,00 |
| 23.04.2025 | 7,78 | 7,82 | 7,55 | 7,64 | 0,53% | 305.273,00 |
| 22.04.2025 | 7,48 | 7,65 | 7,33 | 7,60 | 2,84% | 292.249,00 |
| 21.04.2025 | 7,44 | 7,54 | 7,24 | 7,39 | -1,86% | 251.661,00 |
| 17.04.2025 | 7,61 | 7,62 | 7,41 | 7,53 | -0,92% | 261.350,00 |
| 16.04.2025 | 7,62 | 7,73 | 7,46 | 7,60 | -1,43% | 225.882,00 |
| 15.04.2025 | 7,69 | 7,86 | 7,67 | 7,71 | 0,65% | 295.072,00 |
| 14.04.2025 | 7,85 | 7,85 | 7,50 | 7,66 | -1,16% | 230.907,00 |
| 11.04.2025 | 7,61 | 7,88 | 7,38 | 7,75 | 1,84% | 368.063,00 |
| 10.04.2025 | 7,67 | 7,77 | 7,43 | 7,61 | -4,28% | 389.893,00 |
| 09.04.2025 | 7,12 | 8,01 | 7,12 | 7,95 | 9,66% | 863.791,00 |
| 08.04.2025 | 7,57 | 7,63 | 7,18 | 7,25 | -0,28% | 703.698,00 |
| 07.04.2025 | 7,09 | 7,75 | 7,01 | 7,27 | -2,68% | 759.790,00 |
| 04.04.2025 | 7,33 | 7,58 | 7,22 | 7,47 | -2,10% | 677.072,00 |
| 03.04.2025 | 7,56 | 7,84 | 7,56 | 7,63 | -4,98% | 525.626,00 |
| 02.04.2025 | 7,61 | 8,24 | 7,50 | 8,03 | 3,88% | 679.666,00 |
| 01.04.2025 | 7,82 | 8,23 | 7,72 | 7,73 | -2,03% | 570.782,00 |
| 31.03.2025 | 7,44 | 8,05 | 7,31 | 7,89 | 4,23% | 1.077.670,00 |
| 28.03.2025 | 7,85 | 7,88 | 7,47 | 7,57 | -3,20% | 293.416,00 |
| 27.03.2025 | 8,03 | 8,04 | 7,76 | 7,82 | -2,37% | 311.714,00 |
| 26.03.2025 | 7,97 | 8,08 | 7,80 | 8,01 | 1,39% | 346.168,00 |
| 25.03.2025 | 7,92 | 7,94 | 7,69 | 7,90 | -0,13% | 223.359,00 |
| 24.03.2025 | 8,00 | 8,09 | 7,77 | 7,91 | 0,00% | 326.213,00 |
| 21.03.2025 | 7,58 | 7,92 | 7,53 | 7,91 | 3,40% | 684.248,00 |
| 20.03.2025 | 7,67 | 7,85 | 7,62 | 7,65 | -0,91% | 219.644,00 |
| 19.03.2025 | 7,62 | 7,79 | 7,55 | 7,72 | 1,45% | 223.146,00 |
| 18.03.2025 | 7,78 | 7,78 | 7,59 | 7,61 | -2,44% | 299.242,00 |
| 17.03.2025 | 7,69 | 7,82 | 7,65 | 7,80 | 1,17% | 382.808,00 |
| 14.03.2025 | 7,60 | 7,80 | 7,47 | 7,71 | 2,53% | 369.831,00 |
| 13.03.2025 | 7,74 | 7,78 | 7,51 | 7,52 | -3,34% | 738.549,00 |
| 12.03.2025 | 8,12 | 8,13 | 7,61 | 7,78 | -3,95% | 968.470,00 |
| 11.03.2025 | 8,52 | 8,64 | 7,61 | 8,10 | -5,04% | 1.362.245,00 |
| 10.03.2025 | 9,00 | 9,24 | 8,43 | 8,53 | -6,88% | 384.037,00 |
| 07.03.2025 | 9,20 | 9,22 | 8,93 | 9,16 | -0,43% | 351.201,00 |
| 06.03.2025 | 9,30 | 9,47 | 9,08 | 9,20 | -2,44% | 249.660,00 |
| 05.03.2025 | 9,38 | 9,49 | 9,27 | 9,43 | 0,48% | 274.663,00 |
| 04.03.2025 | 9,52 | 9,53 | 9,12 | 9,39 | -2,85% | 416.805,00 |
| 03.03.2025 | 9,97 | 9,98 | 9,59 | 9,66 | -1,63% | 400.197,00 |
| 28.02.2025 | 10,02 | 10,10 | 9,63 | 9,82 | -2,29% | 625.446,00 |
| 27.02.2025 | 10,40 | 10,42 | 10,04 | 10,05 | -3,55% | 393.354,00 |
| 26.02.2025 | 10,73 | 10,81 | 10,39 | 10,42 | -2,43% | 538.193,00 |
| 25.02.2025 | 10,33 | 11,36 | 9,90 | 10,68 | 3,19% | 2.533.743,00 |
| 24.02.2025 | 10,54 | 10,58 | 10,20 | 10,35 | -1,90% | 606.419,00 |
| 21.02.2025 | 11,02 | 11,08 | 10,51 | 10,55 | -3,39% | 473.310,00 |
| 20.02.2025 | 10,83 | 11,01 | 10,76 | 10,92 | 0,18% | 353.502,00 |
| 19.02.2025 | 11,09 | 11,10 | 10,65 | 10,90 | -2,24% | 395.444,00 |
| 18.02.2025 | 10,71 | 11,16 | 10,63 | 11,15 | 4,50% | 621.806,00 |
| 14.02.2025 | 11,06 | 11,07 | 10,60 | 10,67 | -3,61% | 400.632,00 |
| 13.02.2025 | 10,74 | 11,08 | 10,61 | 11,07 | 3,07% | 626.901,00 |
| 12.02.2025 | 10,40 | 10,78 | 10,27 | 10,74 | 1,99% | 792.629,00 |
| 11.02.2025 | 9,79 | 10,54 | 9,79 | 10,53 | 6,04% | 1.247.809,00 |
| 10.02.2025 | 9,88 | 10,06 | 9,36 | 9,93 | 0,91% | 481.146,00 |