55,150$
-2,08%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 56,35 | 57,08 | 54,88 | 55,13 | -2,11% | 656.956,00 |
| 05.09.2024 | 57,09 | 57,61 | 56,13 | 56,32 | -0,72% | 340.904,00 |
| 04.09.2024 | 56,69 | 57,57 | 56,20 | 56,73 | 0,23% | 621.697,00 |
| 03.09.2024 | 58,05 | 58,05 | 55,47 | 56,60 | -4,91% | 732.323,00 |
| 30.08.2024 | 59,83 | 60,02 | 58,42 | 59,52 | -0,73% | 602.080,00 |
| 29.08.2024 | 60,41 | 60,74 | 59,52 | 59,96 | 0,72% | 413.091,00 |
| 28.08.2024 | 59,69 | 60,21 | 59,32 | 59,53 | -1,59% | 333.084,00 |
| 27.08.2024 | 60,74 | 60,86 | 59,91 | 60,49 | -0,67% | 348.749,00 |
| 26.08.2024 | 60,25 | 61,37 | 60,25 | 60,90 | 1,43% | 357.189,00 |
| 23.08.2024 | 58,54 | 60,23 | 58,54 | 60,04 | 3,37% | 364.950,00 |
| 22.08.2024 | 58,14 | 58,47 | 57,53 | 58,08 | -0,17% | 627.407,00 |
| 21.08.2024 | 58,22 | 59,12 | 57,57 | 58,18 | 0,94% | 452.405,00 |
| 20.08.2024 | 59,68 | 59,88 | 57,61 | 57,64 | -3,40% | 427.328,00 |
| 19.08.2024 | 59,87 | 60,80 | 59,40 | 59,67 | -0,28% | 405.840,00 |
| 16.08.2024 | 58,98 | 60,14 | 58,75 | 59,84 | 0,74% | 420.511,00 |
| 15.08.2024 | 60,00 | 60,50 | 59,13 | 59,40 | 0,80% | 511.025,00 |
| 14.08.2024 | 58,44 | 59,45 | 58,15 | 58,93 | 1,38% | 516.496,00 |
| 13.08.2024 | 59,72 | 60,21 | 57,80 | 58,13 | -3,39% | 528.945,00 |
| 12.08.2024 | 59,05 | 60,29 | 58,81 | 60,17 | 2,38% | 571.232,00 |
| 09.08.2024 | 58,72 | 59,67 | 58,27 | 58,77 | 0,00% | 547.574,00 |
| 08.08.2024 | 58,71 | 59,43 | 58,36 | 58,77 | 1,19% | 568.273,00 |
| 07.08.2024 | 60,08 | 60,51 | 57,82 | 58,08 | -1,31% | 919.234,00 |
| 06.08.2024 | 58,69 | 59,95 | 58,51 | 58,85 | 0,20% | 660.069,00 |
| 05.08.2024 | 57,55 | 59,48 | 55,77 | 58,73 | -0,47% | 996.772,00 |
| 02.08.2024 | 60,51 | 60,51 | 56,90 | 59,01 | -4,81% | 1.036.825,00 |
| 01.08.2024 | 64,50 | 64,96 | 59,70 | 61,99 | -1,79% | 1.636.220,00 |
| 31.07.2024 | 62,99 | 64,21 | 62,67 | 63,12 | 1,32% | 1.034.153,00 |
| 30.07.2024 | 61,11 | 62,54 | 60,68 | 62,30 | 1,63% | 1.013.547,00 |
| 29.07.2024 | 60,96 | 61,45 | 59,83 | 61,30 | 0,49% | 665.160,00 |
| 26.07.2024 | 60,65 | 62,27 | 59,90 | 61,00 | 1,70% | 1.194.779,00 |
| 25.07.2024 | 57,35 | 60,71 | 56,69 | 59,98 | 4,90% | 1.236.441,00 |
| 24.07.2024 | 57,78 | 58,30 | 56,88 | 57,18 | -0,80% | 511.945,00 |
| 23.07.2024 | 57,04 | 57,86 | 56,49 | 57,64 | 0,61% | 590.126,00 |
| 22.07.2024 | 57,44 | 57,56 | 56,45 | 57,29 | -0,16% | 602.783,00 |
| 19.07.2024 | 58,92 | 59,13 | 57,23 | 57,38 | -3,21% | 1.202.653,00 |
| 18.07.2024 | 59,95 | 61,06 | 59,00 | 59,28 | -1,32% | 748.553,00 |
| 17.07.2024 | 60,60 | 61,83 | 59,92 | 60,07 | -0,91% | 1.251.341,00 |
| 16.07.2024 | 58,41 | 61,10 | 57,89 | 60,62 | 3,10% | 1.561.236,00 |
| 15.07.2024 | 55,67 | 59,58 | 55,16 | 58,80 | 5,62% | 1.101.210,00 |
| 12.07.2024 | 54,91 | 55,97 | 54,15 | 55,67 | 2,88% | 701.868,00 |
| 11.07.2024 | 52,62 | 54,33 | 52,16 | 54,11 | 3,16% | 471.191,00 |
| 10.07.2024 | 50,84 | 52,56 | 50,57 | 52,45 | 2,74% | 466.822,00 |
| 09.07.2024 | 50,98 | 51,64 | 50,50 | 51,05 | -0,84% | 412.609,00 |
| 08.07.2024 | 51,04 | 52,10 | 51,04 | 51,48 | 0,59% | 345.013,00 |
| 05.07.2024 | 51,64 | 51,90 | 50,69 | 51,18 | -1,41% | 430.038,00 |
| 03.07.2024 | 51,20 | 52,20 | 51,20 | 51,91 | 1,33% | 258.796,00 |
| 02.07.2024 | 52,25 | 52,90 | 50,83 | 51,23 | -1,14% | 503.085,00 |
| 01.07.2024 | 53,00 | 53,34 | 51,76 | 51,82 | -1,74% | 537.780,00 |
| 28.06.2024 | 52,63 | 53,09 | 52,30 | 52,74 | 1,40% | 888.625,00 |
| 27.06.2024 | 52,35 | 52,42 | 51,65 | 52,01 | 0,06% | 702.364,00 |
| 26.06.2024 | 51,78 | 52,05 | 51,07 | 51,98 | 0,44% | 884.642,00 |
| 25.06.2024 | 51,35 | 52,15 | 51,00 | 51,75 | 0,33% | 732.350,00 |
| 24.06.2024 | 49,93 | 51,91 | 49,83 | 51,58 | 3,08% | 1.060.818,00 |
| 21.06.2024 | 50,27 | 50,86 | 48,61 | 50,04 | -1,11% | 17.450.063,00 |
| 20.06.2024 | 51,85 | 51,85 | 49,68 | 50,60 | -2,03% | 1.515.969,00 |
| 18.06.2024 | 52,74 | 53,77 | 51,64 | 51,65 | -2,03% | 1.222.818,00 |
| 17.06.2024 | 49,83 | 53,27 | 49,68 | 52,72 | 5,74% | 1.398.700,00 |
| 14.06.2024 | 52,35 | 52,72 | 49,55 | 49,86 | -5,75% | 1.614.143,00 |
| 13.06.2024 | 53,98 | 54,45 | 52,32 | 52,90 | -2,25% | 1.012.349,00 |
| 12.06.2024 | 53,50 | 55,23 | 52,81 | 54,12 | 2,54% | 1.543.521,00 |
| 11.06.2024 | 52,54 | 53,41 | 51,44 | 52,78 | -0,04% | 1.456.104,00 |
| 10.06.2024 | 50,94 | 54,61 | 50,94 | 52,80 | 12,77% | 3.787.959,00 |
| 07.06.2024 | 47,14 | 47,50 | 46,45 | 46,82 | -1,29% | 494.924,00 |
| 06.06.2024 | 47,37 | 47,48 | 47,05 | 47,43 | 0,15% | 327.967,00 |
| 05.06.2024 | 47,88 | 48,18 | 47,15 | 47,36 | -0,08% | 390.659,00 |
| 04.06.2024 | 48,00 | 48,00 | 46,89 | 47,40 | -1,60% | 647.018,00 |
| 03.06.2024 | 51,28 | 51,38 | 47,01 | 48,17 | -6,19% | 677.325,00 |
| 31.05.2024 | 50,00 | 51,47 | 49,84 | 51,35 | 1,99% | 531.140,00 |
| 30.05.2024 | 49,58 | 50,80 | 49,44 | 50,35 | 1,35% | 381.000,00 |
| 29.05.2024 | 50,29 | 50,61 | 49,66 | 49,68 | -2,55% | 466.053,00 |
| 28.05.2024 | 51,28 | 51,47 | 50,65 | 50,98 | 0,45% | 285.942,00 |
| 24.05.2024 | 50,75 | 51,07 | 50,22 | 50,75 | 0,36% | 313.623,00 |
| 23.05.2024 | 50,55 | 50,84 | 50,29 | 50,57 | 0,60% | 493.284,00 |
| 22.05.2024 | 51,21 | 51,33 | 50,16 | 50,27 | -1,99% | 414.899,00 |
| 21.05.2024 | 51,64 | 52,14 | 51,04 | 51,29 | -0,87% | 390.673,00 |
| 20.05.2024 | 52,10 | 52,63 | 51,53 | 51,74 | -0,42% | 436.803,00 |
| 17.05.2024 | 51,56 | 51,97 | 51,22 | 51,96 | 1,66% | 282.535,00 |
| 16.05.2024 | 51,50 | 51,63 | 50,74 | 51,11 | -0,97% | 357.064,00 |
| 15.05.2024 | 51,44 | 51,85 | 50,25 | 51,61 | 0,84% | 390.280,00 |
| 14.05.2024 | 50,84 | 51,28 | 50,59 | 51,18 | 1,07% | 278.890,00 |
| 13.05.2024 | 50,98 | 51,32 | 50,50 | 50,64 | 0,00% | 329.485,00 |
| 10.05.2024 | 51,52 | 52,15 | 50,51 | 50,64 | -0,92% | 516.346,00 |
| 09.05.2024 | 50,74 | 51,38 | 50,69 | 51,11 | 1,09% | 900.044,00 |
| 08.05.2024 | 51,19 | 51,19 | 50,44 | 50,56 | -1,77% | 432.108,00 |
| 07.05.2024 | 51,79 | 52,89 | 51,40 | 51,47 | -0,43% | 634.210,00 |
| 06.05.2024 | 51,87 | 52,29 | 51,23 | 51,69 | 2,05% | 404.941,00 |
| 03.05.2024 | 51,84 | 52,09 | 50,36 | 50,65 | -1,27% | 521.104,00 |
| 02.05.2024 | 50,65 | 51,93 | 50,30 | 51,30 | 3,55% | 623.669,00 |
| 01.05.2024 | 49,82 | 50,49 | 49,30 | 49,54 | -0,20% | 606.615,00 |
| 30.04.2024 | 52,19 | 52,26 | 49,63 | 49,64 | -5,41% | 460.162,00 |
| 29.04.2024 | 51,69 | 52,60 | 51,34 | 52,48 | 1,31% | 364.775,00 |
| 26.04.2024 | 51,50 | 52,20 | 51,50 | 51,80 | 0,14% | 434.898,00 |
| 25.04.2024 | 52,12 | 52,24 | 51,00 | 51,73 | -1,13% | 634.743,00 |
| 24.04.2024 | 52,45 | 52,74 | 51,81 | 52,32 | -0,49% | 692.965,00 |
| 23.04.2024 | 51,00 | 52,83 | 50,59 | 52,58 | 2,64% | 599.587,00 |
| 22.04.2024 | 50,18 | 51,55 | 49,67 | 51,23 | 1,29% | 643.968,00 |
| 19.04.2024 | 48,99 | 50,67 | 48,94 | 50,58 | 2,87% | 391.286,00 |
| 18.04.2024 | 49,68 | 50,55 | 49,11 | 49,17 | -0,47% | 440.696,00 |
| 17.04.2024 | 49,85 | 50,64 | 49,35 | 49,40 | -1,08% | 444.454,00 |
| 16.04.2024 | 50,11 | 50,72 | 49,67 | 49,94 | -0,77% | 649.595,00 |