56,000$
0,02%
Echtzeit-Aktienkurs CAI International
Bid:
Ask:
Aktienkurse zur CAI International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,80 | 17,39 | 15,71 | 16,15 | -18,60% | 8.874.447,00 |
| 07.05.2026 | 19,13 | 20,03 | 18,99 | 19,84 | 3,71% | 3.377.877,00 |
| 06.05.2026 | 19,23 | 19,27 | 18,14 | 19,13 | 0,95% | 1.671.447,00 |
| 05.05.2026 | 18,85 | 19,03 | 18,10 | 18,95 | 1,39% | 1.874.522,00 |
| 04.05.2026 | 18,34 | 19,00 | 18,28 | 18,69 | 1,19% | 1.542.407,00 |
| 01.05.2026 | 18,05 | 18,87 | 18,02 | 18,47 | -2,79% | 2.086.579,00 |
| 30.04.2026 | 17,80 | 19,01 | 17,76 | 19,00 | 6,92% | 1.666.512,00 |
| 29.04.2026 | 18,17 | 18,26 | 17,40 | 17,77 | -3,63% | 2.515.303,00 |
| 28.04.2026 | 19,85 | 19,85 | 18,39 | 18,44 | -7,48% | 1.819.258,00 |
| 27.04.2026 | 20,16 | 20,73 | 19,91 | 19,93 | -1,34% | 1.287.019,00 |
| 24.04.2026 | 20,31 | 20,31 | 19,70 | 20,20 | 2,07% | 830.351,00 |
| 23.04.2026 | 20,52 | 20,52 | 19,25 | 19,79 | -3,46% | 1.540.802,00 |
| 22.04.2026 | 21,15 | 21,44 | 20,44 | 20,50 | -1,58% | 1.301.948,00 |
| 21.04.2026 | 21,30 | 22,16 | 20,80 | 20,83 | -1,93% | 2.057.583,00 |
| 20.04.2026 | 21,00 | 21,53 | 20,80 | 21,24 | 0,43% | 1.564.575,00 |
| 17.04.2026 | 21,00 | 21,46 | 20,94 | 21,15 | 3,68% | 1.121.934,00 |
| 16.04.2026 | 21,05 | 21,12 | 20,24 | 20,40 | -2,63% | 1.775.681,00 |
| 15.04.2026 | 20,38 | 21,00 | 20,20 | 20,95 | 3,76% | 1.881.281,00 |
| 14.04.2026 | 19,42 | 20,21 | 19,32 | 20,19 | 5,54% | 2.006.888,00 |
| 13.04.2026 | 18,02 | 19,45 | 17,85 | 19,13 | 5,98% | 1.962.370,00 |
| 10.04.2026 | 19,23 | 19,25 | 17,74 | 18,05 | -5,99% | 2.720.224,00 |
| 09.04.2026 | 19,40 | 19,40 | 18,60 | 19,20 | -1,59% | 2.099.799,00 |
| 08.04.2026 | 19,70 | 20,07 | 19,19 | 19,51 | 4,05% | 1.533.824,00 |
| 07.04.2026 | 18,77 | 18,89 | 18,23 | 18,75 | -1,37% | 1.509.032,00 |
| 06.04.2026 | 18,97 | 19,64 | 18,97 | 19,01 | -1,45% | 1.572.632,00 |
| 02.04.2026 | 18,61 | 19,62 | 17,99 | 19,29 | 0,84% | 1.541.638,00 |
| 01.04.2026 | 18,89 | 19,22 | 18,54 | 19,13 | 6,99% | 2.409.103,00 |
| 31.03.2026 | 17,09 | 18,21 | 16,97 | 17,88 | 6,11% | 3.047.121,00 |
| 30.03.2026 | 16,86 | 17,23 | 16,28 | 16,85 | -0,59% | 2.309.953,00 |
| 27.03.2026 | 18,23 | 18,29 | 16,43 | 16,95 | -7,53% | 3.710.995,00 |
| 26.03.2026 | 18,38 | 18,94 | 18,14 | 18,33 | -1,24% | 1.270.259,00 |
| 25.03.2026 | 19,60 | 19,68 | 18,40 | 18,56 | -3,53% | 1.915.411,00 |
| 24.03.2026 | 19,02 | 19,43 | 18,49 | 19,24 | -0,10% | 3.790.976,00 |
| 23.03.2026 | 18,59 | 19,56 | 18,59 | 19,26 | 4,62% | 3.729.767,00 |
| 20.03.2026 | 18,81 | 19,20 | 17,94 | 18,41 | -2,13% | 8.271.308,00 |
| 19.03.2026 | 18,37 | 18,90 | 18,00 | 18,81 | 1,84% | 3.268.694,00 |
| 18.03.2026 | 18,40 | 18,65 | 17,85 | 18,47 | -0,38% | 3.282.384,00 |
| 17.03.2026 | 19,18 | 19,65 | 18,32 | 18,54 | -2,68% | 2.158.355,00 |
| 16.03.2026 | 18,25 | 19,12 | 17,95 | 19,05 | 4,96% | 1.948.166,00 |
| 13.03.2026 | 17,72 | 18,25 | 17,68 | 18,15 | 2,60% | 1.697.514,00 |
| 12.03.2026 | 18,30 | 18,43 | 17,50 | 17,69 | -4,99% | 2.206.077,00 |
| 11.03.2026 | 18,54 | 18,81 | 18,25 | 18,62 | 0,49% | 1.479.291,00 |
| 10.03.2026 | 19,00 | 19,69 | 18,41 | 18,53 | -2,42% | 545.188,00 |
| 09.03.2026 | 18,30 | 19,25 | 18,10 | 18,99 | 2,04% | 802.618,00 |
| 06.03.2026 | 18,95 | 19,26 | 18,49 | 18,61 | -3,17% | 638.306,00 |
| 05.03.2026 | 19,70 | 20,07 | 19,01 | 19,22 | -3,17% | 681.125,00 |
| 04.03.2026 | 19,61 | 20,18 | 19,30 | 19,85 | 2,37% | 716.625,00 |
| 03.03.2026 | 20,27 | 20,27 | 18,72 | 19,39 | -6,15% | 925.632,00 |
| 02.03.2026 | 19,70 | 20,94 | 19,00 | 20,66 | 2,58% | 1.129.800,00 |
| 27.02.2026 | 21,16 | 21,47 | 19,61 | 20,14 | 4,79% | 1.496.232,00 |
| 26.02.2026 | 18,50 | 19,27 | 18,21 | 19,22 | 4,97% | 899.112,00 |
| 25.02.2026 | 18,29 | 18,94 | 18,05 | 18,31 | 0,60% | 542.393,00 |
| 24.02.2026 | 17,53 | 18,44 | 17,15 | 18,20 | 3,23% | 806.914,00 |
| 23.02.2026 | 19,32 | 19,89 | 17,63 | 17,63 | -9,73% | 1.033.313,00 |
| 20.02.2026 | 20,64 | 20,89 | 18,77 | 19,53 | -6,33% | 3.637.334,00 |
| 19.02.2026 | 21,15 | 21,39 | 20,70 | 20,85 | -0,95% | 1.322.501,00 |
| 18.02.2026 | 20,78 | 21,61 | 20,78 | 21,05 | 1,20% | 1.796.691,00 |
| 17.02.2026 | 20,60 | 21,02 | 20,27 | 20,80 | 0,87% | 2.033.976,00 |
| 13.02.2026 | 20,65 | 21,42 | 20,47 | 20,62 | -0,15% | 1.464.417,00 |
| 12.02.2026 | 21,66 | 21,66 | 20,42 | 20,65 | -3,95% | 1.725.718,00 |
| 11.02.2026 | 22,36 | 22,36 | 20,73 | 21,50 | -3,02% | 2.076.228,00 |
| 10.02.2026 | 22,37 | 23,00 | 22,08 | 22,17 | -0,63% | 1.400.550,00 |
| 09.02.2026 | 22,00 | 22,46 | 21,71 | 22,31 | 1,41% | 1.407.939,00 |
| 06.02.2026 | 21,46 | 22,37 | 21,46 | 22,00 | 3,53% | 1.682.554,00 |
| 05.02.2026 | 21,88 | 22,73 | 21,18 | 21,25 | -2,70% | 3.701.784,00 |
| 04.02.2026 | 23,27 | 23,48 | 21,71 | 21,84 | -5,86% | 2.782.144,00 |
| 03.02.2026 | 23,41 | 23,99 | 22,55 | 23,20 | -0,51% | 3.016.598,00 |
| 02.02.2026 | 22,86 | 23,84 | 22,80 | 23,32 | 0,69% | 2.711.848,00 |
| 30.01.2026 | 25,18 | 25,35 | 23,14 | 23,16 | -8,10% | 3.680.068,00 |
| 29.01.2026 | 26,21 | 26,21 | 24,70 | 25,20 | -4,91% | 3.497.601,00 |
| 28.01.2026 | 26,05 | 26,85 | 25,75 | 26,50 | 1,88% | 3.114.918,00 |
| 27.01.2026 | 25,78 | 26,10 | 25,23 | 26,01 | 0,85% | 1.855.089,00 |
| 26.01.2026 | 24,98 | 26,27 | 24,58 | 25,79 | 3,16% | 1.797.586,00 |
| 23.01.2026 | 25,69 | 25,69 | 24,74 | 25,00 | -2,15% | 1.691.370,00 |
| 22.01.2026 | 25,69 | 26,96 | 25,42 | 25,55 | 0,27% | 2.274.522,00 |
| 21.01.2026 | 26,49 | 26,49 | 25,14 | 25,48 | -3,01% | 1.970.413,00 |
| 20.01.2026 | 26,23 | 26,80 | 25,75 | 26,27 | -1,90% | 2.583.993,00 |
| 16.01.2026 | 27,15 | 27,33 | 26,43 | 26,78 | -1,25% | 2.298.786,00 |
| 15.01.2026 | 26,47 | 27,13 | 25,96 | 27,12 | 2,65% | 2.869.554,00 |
| 14.01.2026 | 26,23 | 26,90 | 25,77 | 26,42 | 0,08% | 2.238.910,00 |
| 13.01.2026 | 25,66 | 27,17 | 24,69 | 26,40 | 3,12% | 3.234.217,00 |
| 12.01.2026 | 28,81 | 29,00 | 25,30 | 25,60 | -10,21% | 4.807.336,00 |
| 09.01.2026 | 28,43 | 28,68 | 27,58 | 28,51 | 0,92% | 1.946.165,00 |
| 08.01.2026 | 28,75 | 28,97 | 27,33 | 28,25 | -1,84% | 3.392.677,00 |
| 07.01.2026 | 28,54 | 29,32 | 28,50 | 28,78 | 1,41% | 2.752.997,00 |
| 06.01.2026 | 26,40 | 28,42 | 26,23 | 28,38 | 7,46% | 2.829.918,00 |
| 05.01.2026 | 26,77 | 27,18 | 26,31 | 26,41 | -2,11% | 2.373.615,00 |
| 02.01.2026 | 27,10 | 27,25 | 26,43 | 26,98 | 0,00% | 1.864.039,00 |
| 31.12.2025 | 27,27 | 27,40 | 26,69 | 26,98 | -1,24% | 1.590.295,00 |
| 30.12.2025 | 27,84 | 27,84 | 27,00 | 27,32 | -2,25% | 1.613.744,00 |
| 29.12.2025 | 27,90 | 28,21 | 27,53 | 27,95 | -1,01% | 1.193.007,00 |
| 26.12.2025 | 28,26 | 28,38 | 27,86 | 28,24 | -0,02% | 683.776,00 |
| 24.12.2025 | 28,08 | 28,47 | 28,03 | 28,24 | 0,86% | 551.166,00 |
| 23.12.2025 | 28,35 | 28,55 | 27,86 | 28,00 | -1,62% | 1.162.333,00 |
| 22.12.2025 | 28,22 | 28,71 | 27,95 | 28,46 | 1,86% | 1.851.330,00 |
| 19.12.2025 | 27,86 | 28,44 | 27,75 | 27,94 | 0,29% | 4.164.871,00 |
| 18.12.2025 | 27,00 | 28,18 | 27,00 | 27,86 | 2,46% | 2.311.929,00 |
| 17.12.2025 | 27,67 | 28,51 | 27,13 | 27,19 | -1,49% | 2.156.720,00 |
| 16.12.2025 | 26,68 | 27,80 | 26,40 | 27,60 | 3,37% | 2.394.533,00 |
| 15.12.2025 | 26,84 | 26,88 | 25,52 | 26,70 | -0,22% | 2.259.547,00 |