56,000$
0,02%
Echtzeit-Aktienkurs CAI International
Bid:
Ask:
Aktienkurse zur CAI International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 25,54 | 25,54 | 24,42 | 25,09 | -1,92% | 1.854.036,00 |
| 25.11.2025 | 25,15 | 25,71 | 24,64 | 25,58 | 1,71% | 1.410.644,00 |
| 24.11.2025 | 24,32 | 25,51 | 24,02 | 25,15 | 4,40% | 1.835.499,00 |
| 21.11.2025 | 23,90 | 25,27 | 23,61 | 24,09 | 0,25% | 1.531.035,00 |
| 20.11.2025 | 24,20 | 24,46 | 23,39 | 24,03 | 0,54% | 2.175.622,00 |
| 19.11.2025 | 23,86 | 25,36 | 23,23 | 23,90 | 0,59% | 1.750.016,00 |
| 18.11.2025 | 23,71 | 24,07 | 23,09 | 23,76 | 0,21% | 1.316.793,00 |
| 17.11.2025 | 23,85 | 24,18 | 23,00 | 23,71 | -0,59% | 1.528.531,00 |
| 14.11.2025 | 23,85 | 24,06 | 23,00 | 23,85 | -1,85% | 1.603.115,00 |
| 13.11.2025 | 24,56 | 25,21 | 24,06 | 24,30 | -1,90% | 1.424.349,00 |
| 12.11.2025 | 25,26 | 25,76 | 24,50 | 24,77 | -1,55% | 1.013.591,00 |
| 11.11.2025 | 24,58 | 25,61 | 24,20 | 25,16 | 1,45% | 1.214.745,00 |
| 10.11.2025 | 26,19 | 26,19 | 24,20 | 24,80 | -3,16% | 1.549.054,00 |
| 07.11.2025 | 24,22 | 25,76 | 22,86 | 25,61 | 4,06% | 2.742.769,00 |
| 06.11.2025 | 29,99 | 30,00 | 24,00 | 24,61 | -15,75% | 5.448.892,00 |
| 05.11.2025 | 31,58 | 31,58 | 29,16 | 29,21 | -6,32% | 1.436.790,00 |
| 04.11.2025 | 29,51 | 31,78 | 29,22 | 31,18 | 4,14% | 1.225.336,00 |
| 03.11.2025 | 30,33 | 31,41 | 29,83 | 29,94 | -0,47% | 658.507,00 |
| 31.10.2025 | 31,31 | 31,90 | 29,73 | 30,08 | -3,50% | 575.548,00 |
| 30.10.2025 | 29,55 | 32,25 | 29,41 | 31,17 | 5,91% | 1.360.332,00 |
| 29.10.2025 | 31,00 | 31,00 | 28,94 | 29,43 | -3,13% | 850.878,00 |
| 28.10.2025 | 30,54 | 31,01 | 29,98 | 30,38 | 0,43% | 495.299,00 |
| 27.10.2025 | 31,37 | 31,37 | 30,17 | 30,25 | -2,64% | 511.821,00 |
| 24.10.2025 | 32,53 | 33,13 | 31,07 | 31,07 | -1,86% | 538.542,00 |
| 23.10.2025 | 30,05 | 31,87 | 29,90 | 31,66 | 5,39% | 448.724,00 |
| 22.10.2025 | 31,75 | 31,97 | 29,38 | 30,04 | -4,73% | 603.604,00 |
| 21.10.2025 | 31,20 | 32,19 | 31,01 | 31,53 | 0,10% | 335.224,00 |
| 20.10.2025 | 31,76 | 32,55 | 31,32 | 31,50 | 0,00% | 639.485,00 |
| 17.10.2025 | 31,26 | 32,20 | 30,36 | 31,50 | -1,41% | 670.437,00 |
| 16.10.2025 | 31,40 | 33,65 | 31,40 | 31,95 | 2,54% | 1.114.505,00 |
| 15.10.2025 | 30,95 | 31,35 | 30,49 | 31,16 | 2,64% | 552.817,00 |
| 14.10.2025 | 29,84 | 30,54 | 29,25 | 30,36 | 0,33% | 317.658,00 |
| 13.10.2025 | 30,50 | 31,19 | 30,01 | 30,26 | -0,72% | 412.888,00 |
| 10.10.2025 | 31,57 | 32,13 | 30,04 | 30,48 | -2,50% | 618.606,00 |
| 09.10.2025 | 32,91 | 33,08 | 31,10 | 31,26 | -5,13% | 399.375,00 |
| 08.10.2025 | 31,70 | 33,37 | 31,70 | 32,95 | 4,34% | 740.499,00 |
| 07.10.2025 | 33,44 | 33,66 | 31,57 | 31,58 | -3,75% | 1.188.513,00 |
| 06.10.2025 | 32,00 | 33,03 | 31,51 | 32,81 | 10,43% | 902.650,00 |
| 02.10.2025 | 30,26 | 30,45 | 29,50 | 29,71 | -2,04% | 543.758,00 |
| 01.10.2025 | 30,14 | 31,34 | 30,01 | 30,33 | 0,26% | 1.099.000,00 |
| 30.09.2025 | 29,85 | 30,35 | 29,33 | 30,25 | 0,83% | 808.285,00 |
| 29.09.2025 | 29,31 | 30,25 | 28,70 | 30,00 | 2,77% | 871.509,00 |
| 26.09.2025 | 30,01 | 30,37 | 28,77 | 29,19 | -1,82% | 979.943,00 |
| 25.09.2025 | 30,16 | 30,16 | 28,21 | 29,73 | -2,33% | 1.822.742,00 |
| 24.09.2025 | 32,23 | 32,60 | 30,38 | 30,44 | -5,17% | 777.175,00 |
| 23.09.2025 | 32,84 | 33,20 | 32,08 | 32,10 | -2,55% | 564.989,00 |
| 22.09.2025 | 32,29 | 33,37 | 31,51 | 32,94 | 1,10% | 787.902,00 |
| 19.09.2025 | 33,43 | 34,12 | 32,32 | 32,58 | -2,54% | 2.060.169,00 |
| 18.09.2025 | 33,69 | 34,54 | 32,87 | 33,43 | -0,30% | 467.930,00 |
| 17.09.2025 | 33,65 | 34,23 | 33,03 | 33,53 | -0,39% | 571.858,00 |
| 16.09.2025 | 33,00 | 33,93 | 32,53 | 33,66 | 1,63% | 324.620,00 |
| 15.09.2025 | 34,04 | 34,46 | 33,03 | 33,12 | -2,76% | 271.397,00 |
| 12.09.2025 | 34,11 | 34,75 | 33,47 | 34,06 | -0,44% | 240.603,00 |
| 11.09.2025 | 33,22 | 35,20 | 33,20 | 34,21 | 2,43% | 533.733,00 |
| 10.09.2025 | 33,85 | 34,38 | 33,34 | 33,40 | -1,62% | 545.382,00 |
| 09.09.2025 | 34,81 | 34,93 | 33,79 | 33,95 | -2,47% | 379.859,00 |
| 08.09.2025 | 34,71 | 35,47 | 33,90 | 34,81 | -0,11% | 545.579,00 |
| 05.09.2025 | 36,30 | 36,65 | 34,63 | 34,85 | -4,13% | 541.869,00 |
| 04.09.2025 | 36,47 | 36,79 | 34,34 | 36,35 | -1,20% | 629.444,00 |
| 03.09.2025 | 36,60 | 37,42 | 35,82 | 36,79 | 0,63% | 537.975,00 |
| 02.09.2025 | 37,90 | 38,62 | 35,84 | 36,56 | -4,77% | 421.528,00 |
| 29.08.2025 | 38,26 | 39,18 | 37,25 | 38,39 | 0,42% | 316.050,00 |
| 28.08.2025 | 38,26 | 38,78 | 37,72 | 38,23 | 0,03% | 165.965,00 |
| 27.08.2025 | 38,40 | 38,85 | 37,58 | 38,22 | -0,44% | 211.637,00 |
| 26.08.2025 | 38,17 | 39,30 | 37,80 | 38,39 | -0,23% | 326.737,00 |
| 25.08.2025 | 39,21 | 40,40 | 38,40 | 38,48 | -2,09% | 842.169,00 |
| 22.08.2025 | 38,37 | 42,50 | 37,86 | 39,30 | 3,10% | 1.218.471,00 |
| 21.08.2025 | 35,00 | 38,18 | 34,44 | 38,12 | 8,70% | 662.557,00 |
| 20.08.2025 | 37,47 | 37,47 | 35,03 | 35,07 | -5,04% | 430.512,00 |
| 19.08.2025 | 37,60 | 38,35 | 36,03 | 36,93 | 2,73% | 962.954,00 |
| 18.08.2025 | 37,66 | 37,72 | 34,67 | 35,95 | -1,51% | 709.637,00 |
| 15.08.2025 | 37,77 | 38,39 | 35,64 | 36,50 | -1,32% | 1.155.026,00 |
| 14.08.2025 | 34,00 | 37,62 | 33,34 | 36,99 | 7,91% | 1.105.374,00 |
| 13.08.2025 | 39,80 | 39,80 | 33,02 | 34,28 | 5,61% | 1.832.420,00 |
| 12.08.2025 | 30,08 | 33,50 | 29,74 | 32,46 | 7,45% | 1.180.803,00 |
| 11.08.2025 | 30,00 | 31,29 | 28,22 | 30,21 | 1,55% | 756.547,00 |
| 08.08.2025 | 28,98 | 29,90 | 27,65 | 29,75 | 4,06% | 521.814,00 |
| 07.08.2025 | 28,72 | 28,72 | 27,41 | 28,59 | -1,24% | 518.490,00 |
| 06.08.2025 | 30,03 | 30,20 | 28,33 | 28,95 | -4,46% | 461.355,00 |
| 05.08.2025 | 29,08 | 30,50 | 28,87 | 30,30 | 2,75% | 477.834,00 |
| 04.08.2025 | 27,97 | 29,51 | 27,18 | 29,49 | 5,17% | 524.900,00 |
| 01.08.2025 | 27,80 | 28,35 | 27,26 | 28,04 | -0,04% | 402.807,00 |
| 31.07.2025 | 29,16 | 29,52 | 28,00 | 28,05 | -4,92% | 415.533,00 |
| 30.07.2025 | 28,12 | 29,76 | 27,70 | 29,50 | 7,04% | 712.837,00 |
| 29.07.2025 | 27,57 | 28,20 | 27,06 | 27,56 | 1,85% | 405.988,00 |
| 28.07.2025 | 30,14 | 30,14 | 26,97 | 27,06 | -8,40% | 730.114,00 |
| 25.07.2025 | 29,60 | 29,79 | 28,93 | 29,54 | 0,17% | 178.153,00 |
| 24.07.2025 | 30,03 | 30,43 | 29,16 | 29,49 | -1,80% | 188.544,00 |
| 23.07.2025 | 30,41 | 31,03 | 29,68 | 30,03 | -0,86% | 330.943,00 |
| 22.07.2025 | 28,33 | 30,36 | 28,01 | 30,29 | 7,07% | 783.806,00 |
| 21.07.2025 | 30,20 | 32,05 | 28,17 | 28,29 | -6,29% | 735.225,00 |
| 18.07.2025 | 31,95 | 31,95 | 29,07 | 30,19 | -3,50% | 692.527,00 |
| 17.07.2025 | 33,37 | 33,41 | 30,47 | 31,29 | -0,37% | 835.172,00 |
| 16.07.2025 | 29,54 | 31,41 | 28,68 | 31,40 | 8,61% | 906.904,00 |
| 15.07.2025 | 28,32 | 29,08 | 27,70 | 28,91 | 4,29% | 628.814,00 |
| 14.07.2025 | 26,83 | 28,20 | 26,75 | 27,72 | 4,56% | 572.193,00 |
| 11.07.2025 | 26,45 | 26,75 | 26,27 | 26,51 | -0,41% | 356.058,00 |
| 10.07.2025 | 26,53 | 27,04 | 26,37 | 26,62 | -2,28% | 196.086,00 |
| 09.07.2025 | 26,46 | 27,31 | 26,10 | 27,24 | 3,61% | 405.210,00 |
| 08.07.2025 | 26,23 | 27,03 | 26,01 | 26,29 | -0,90% | 714.142,00 |