56,000$
0,02%
Echtzeit-Aktienkurs CAI International
Bid:
Ask:
Aktienkurse zur CAI International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 520.264,00 |
| 06.08.2025 | 30,03 | 30,20 | 28,33 | 28,95 | -4,46% | 462.189,00 |
| 05.08.2025 | 29,08 | 30,50 | 28,87 | 30,30 | 2,75% | 479.822,00 |
| 04.08.2025 | 27,97 | 29,51 | 27,18 | 29,49 | 5,17% | 529.250,00 |
| 01.08.2025 | 27,80 | 28,35 | 27,26 | 28,04 | -0,14% | 402.807,00 |
| 31.07.2025 | 29,16 | 29,52 | 28,00 | 28,08 | -4,81% | 416.247,00 |
| 30.07.2025 | 28,12 | 29,76 | 27,70 | 29,50 | 7,19% | 714.059,00 |
| 29.07.2025 | 27,57 | 28,20 | 27,06 | 27,52 | 1,70% | 409.848,00 |
| 28.07.2025 | 30,14 | 30,14 | 26,97 | 27,06 | -8,40% | 733.352,00 |
| 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% | 189.876,00 |
| 23.07.2025 | 30,41 | 31,03 | 29,68 | 30,03 | -0,86% | 331.742,00 |
| 22.07.2025 | 28,33 | 30,36 | 28,01 | 30,29 | 7,07% | 785.868,00 |
| 21.07.2025 | 30,20 | 32,05 | 28,17 | 28,29 | -6,29% | 738.454,00 |
| 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% | 835.915,00 |
| 16.07.2025 | 29,54 | 31,41 | 28,68 | 31,40 | 8,61% | 910.002,00 |
| 15.07.2025 | 28,32 | 29,08 | 27,70 | 28,91 | 4,29% | 630.362,00 |
| 14.07.2025 | 26,83 | 28,20 | 26,75 | 27,72 | 4,56% | 573.059,00 |
| 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% | 197.389,00 |
| 09.07.2025 | 26,46 | 27,31 | 26,10 | 27,24 | 3,61% | 408.633,00 |
| 08.07.2025 | 26,23 | 27,03 | 26,01 | 26,29 | -0,90% | 714.791,00 |
| 07.07.2025 | 26,02 | 26,56 | 25,40 | 26,53 | -0,04% | 630.647,00 |
| 03.07.2025 | 26,80 | 26,80 | 25,80 | 26,54 | -0,67% | 498.976,00 |
| 02.07.2025 | 26,50 | 26,73 | 25,92 | 26,72 | 0,79% | 467.654,00 |
| 01.07.2025 | 26,50 | 27,09 | 25,94 | 26,51 | -0,79% | 884.664,00 |
| 30.06.2025 | 26,50 | 26,89 | 26,33 | 26,72 | -0,34% | 972.829,00 |
| 27.06.2025 | 26,52 | 26,98 | 26,31 | 26,81 | 0,22% | 536.020,00 |
| 26.06.2025 | 26,44 | 27,24 | 26,34 | 26,75 | 1,21% | 699.312,00 |
| 25.06.2025 | 27,50 | 28,00 | 26,10 | 26,43 | -4,58% | 934.564,00 |
| 24.06.2025 | 26,47 | 28,12 | 26,45 | 27,70 | 6,78% | 1.767.105,00 |
| 23.06.2025 | 26,60 | 27,09 | 25,65 | 25,94 | -4,81% | 2.302.902,00 |
| 20.06.2025 | 30,67 | 30,70 | 25,87 | 27,25 | -2,68% | 5.300.428,00 |