45,230$
-0,07%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 45,22 | 45,60 | 44,84 | 45,27 | 0,02% | 202.950,00 |
| 02.07.2025 | 45,38 | 45,49 | 43,86 | 45,26 | 0,42% | 668.933,00 |
| 01.07.2025 | 44,03 | 46,35 | 43,27 | 45,07 | 3,09% | 418.549,00 |
| 30.06.2025 | 44,45 | 44,54 | 43,67 | 43,72 | -1,35% | 489.180,00 |
| 27.06.2025 | 44,82 | 45,14 | 44,12 | 44,32 | -0,72% | 976.504,00 |
| 26.06.2025 | 43,81 | 44,70 | 43,56 | 44,64 | 2,76% | 392.682,00 |
| 25.06.2025 | 44,18 | 44,29 | 43,32 | 43,44 | -1,67% | 502.288,00 |
| 24.06.2025 | 43,33 | 44,53 | 42,84 | 44,18 | 0,57% | 624.000,00 |
| 23.06.2025 | 45,67 | 45,79 | 43,74 | 43,93 | -2,51% | 718.730,00 |
| 20.06.2025 | 45,60 | 46,04 | 45,05 | 45,06 | -0,95% | 1.478.774,00 |
| 18.06.2025 | 45,72 | 46,18 | 45,38 | 45,49 | -0,81% | 423.325,00 |
| 17.06.2025 | 46,50 | 46,94 | 45,81 | 45,86 | -0,24% | 459.042,00 |
| 16.06.2025 | 46,52 | 46,52 | 45,53 | 45,97 | -0,43% | 483.970,00 |
| 13.06.2025 | 47,12 | 47,52 | 45,85 | 46,17 | 0,17% | 599.112,00 |
| 12.06.2025 | 46,71 | 46,71 | 45,82 | 46,09 | -2,02% | 704.483,00 |
| 11.06.2025 | 47,03 | 47,52 | 46,34 | 47,04 | 0,26% | 954.039,00 |
| 10.06.2025 | 46,01 | 47,62 | 46,01 | 46,92 | 2,74% | 559.862,00 |
| 09.06.2025 | 46,04 | 46,37 | 45,56 | 45,67 | 0,24% | 537.286,00 |
| 06.06.2025 | 45,67 | 46,62 | 45,33 | 45,56 | 1,42% | 503.744,00 |
| 05.06.2025 | 44,40 | 45,33 | 44,23 | 44,92 | 0,97% | 864.634,00 |
| 04.06.2025 | 45,72 | 46,33 | 43,92 | 44,49 | 0,88% | 948.867,00 |
| 03.06.2025 | 41,83 | 44,30 | 40,85 | 44,10 | 6,34% | 911.921,00 |
| 02.06.2025 | 41,99 | 42,26 | 40,48 | 41,47 | 1,15% | 841.450,00 |
| 30.05.2025 | 41,37 | 41,57 | 40,75 | 41,00 | -2,15% | 629.813,00 |
| 29.05.2025 | 41,87 | 42,03 | 41,44 | 41,90 | 0,94% | 354.626,00 |
| 28.05.2025 | 42,06 | 42,47 | 41,31 | 41,51 | -1,61% | 422.784,00 |
| 27.05.2025 | 41,81 | 42,19 | 41,07 | 42,19 | 1,74% | 438.160,00 |
| 23.05.2025 | 40,40 | 41,66 | 40,40 | 41,47 | 0,07% | 740.547,00 |
| 22.05.2025 | 40,92 | 41,61 | 40,15 | 41,44 | 0,90% | 532.297,00 |
| 21.05.2025 | 42,13 | 42,16 | 40,98 | 41,07 | -3,32% | 472.525,00 |
| 20.05.2025 | 42,58 | 42,97 | 42,15 | 42,48 | -1,16% | 419.447,00 |
| 19.05.2025 | 42,54 | 43,37 | 42,13 | 42,98 | -1,58% | 583.573,00 |
| 16.05.2025 | 43,87 | 44,08 | 42,98 | 43,67 | -0,39% | 613.936,00 |
| 15.05.2025 | 43,80 | 43,85 | 42,68 | 43,84 | -1,04% | 390.237,00 |
| 14.05.2025 | 44,31 | 44,43 | 43,47 | 44,30 | 0,45% | 467.810,00 |
| 13.05.2025 | 44,51 | 44,54 | 43,92 | 44,10 | -0,18% | 467.632,00 |
| 12.05.2025 | 45,07 | 45,70 | 43,74 | 44,18 | 5,04% | 747.366,00 |
| 09.05.2025 | 41,82 | 42,85 | 41,62 | 42,06 | 2,49% | 790.168,00 |
| 08.05.2025 | 40,60 | 41,18 | 40,25 | 41,04 | 2,47% | 1.222.300,00 |
| 07.05.2025 | 40,31 | 40,45 | 39,38 | 40,05 | 0,65% | 653.987,00 |
| 06.05.2025 | 40,38 | 40,83 | 39,50 | 39,79 | -0,45% | 532.879,00 |
| 05.05.2025 | 40,17 | 40,73 | 39,56 | 39,97 | -2,46% | 624.379,00 |
| 02.05.2025 | 40,45 | 41,06 | 39,78 | 40,98 | 3,22% | 657.884,00 |
| 01.05.2025 | 39,00 | 40,98 | 38,16 | 39,70 | 4,64% | 1.626.455,00 |
| 30.04.2025 | 38,80 | 38,80 | 37,60 | 37,94 | -4,36% | 952.119,00 |
| 29.04.2025 | 38,52 | 39,77 | 37,89 | 39,67 | 2,72% | 796.792,00 |
| 28.04.2025 | 38,94 | 39,86 | 38,38 | 38,62 | -0,77% | 745.113,00 |
| 25.04.2025 | 38,20 | 38,95 | 37,86 | 38,92 | 0,46% | 571.834,00 |
| 24.04.2025 | 37,88 | 38,79 | 37,43 | 38,74 | 3,86% | 716.800,00 |
| 23.04.2025 | 38,14 | 39,24 | 37,24 | 37,30 | 0,00% | 690.858,00 |
| 22.04.2025 | 37,14 | 37,93 | 36,69 | 37,30 | 1,14% | 593.828,00 |
| 21.04.2025 | 37,28 | 37,28 | 36,25 | 36,88 | -2,46% | 581.083,00 |
| 17.04.2025 | 36,91 | 38,78 | 36,23 | 37,81 | 4,48% | 1.175.340,00 |
| 16.04.2025 | 36,27 | 37,35 | 36,05 | 36,19 | -0,77% | 1.078.723,00 |
| 15.04.2025 | 37,07 | 37,61 | 36,06 | 36,47 | -1,67% | 1.319.838,00 |
| 14.04.2025 | 37,19 | 37,69 | 35,89 | 37,09 | 2,32% | 1.080.523,00 |
| 11.04.2025 | 35,93 | 36,58 | 35,01 | 36,25 | 0,67% | 1.307.099,00 |
| 10.04.2025 | 37,75 | 37,84 | 35,24 | 36,01 | -8,04% | 1.055.469,00 |
| 09.04.2025 | 34,52 | 40,40 | 33,80 | 39,16 | 11,73% | 1.790.747,00 |
| 08.04.2025 | 39,15 | 39,39 | 34,48 | 35,05 | -6,61% | 1.240.671,00 |
| 07.04.2025 | 36,04 | 38,56 | 35,31 | 37,53 | -0,11% | 1.769.771,00 |
| 04.04.2025 | 38,20 | 38,75 | 35,35 | 37,57 | -7,53% | 2.220.410,00 |
| 03.04.2025 | 43,94 | 44,52 | 39,94 | 40,63 | -14,25% | 1.991.359,00 |
| 02.04.2025 | 45,39 | 47,50 | 45,38 | 47,38 | 2,27% | 678.374,00 |
| 01.04.2025 | 45,72 | 46,56 | 45,56 | 46,33 | 1,09% | 626.244,00 |
| 31.03.2025 | 45,00 | 45,97 | 44,68 | 45,83 | 0,35% | 854.875,00 |
| 28.03.2025 | 46,34 | 46,60 | 44,93 | 45,67 | -1,89% | 541.419,00 |
| 27.03.2025 | 47,02 | 47,24 | 46,28 | 46,55 | -1,27% | 339.654,00 |
| 26.03.2025 | 47,68 | 48,05 | 47,03 | 47,15 | -0,08% | 403.623,00 |
| 25.03.2025 | 47,27 | 47,88 | 46,92 | 47,19 | -0,23% | 594.573,00 |
| 24.03.2025 | 47,02 | 47,61 | 46,82 | 47,30 | 3,01% | 782.382,00 |
| 21.03.2025 | 45,83 | 46,27 | 45,49 | 45,92 | -1,03% | 2.405.573,00 |
| 20.03.2025 | 46,28 | 47,50 | 46,15 | 46,40 | -0,88% | 611.110,00 |
| 19.03.2025 | 45,87 | 46,88 | 45,63 | 46,81 | 1,25% | 1.260.126,00 |
| 18.03.2025 | 45,74 | 47,03 | 45,65 | 46,23 | 1,16% | 1.018.116,00 |
| 17.03.2025 | 44,96 | 45,95 | 44,70 | 45,70 | 1,56% | 1.270.310,00 |
| 14.03.2025 | 44,04 | 45,15 | 43,46 | 45,00 | 3,50% | 1.374.231,00 |
| 13.03.2025 | 44,64 | 44,97 | 43,27 | 43,48 | -3,42% | 1.026.838,00 |
| 12.03.2025 | 46,73 | 47,42 | 44,94 | 45,02 | -3,12% | 807.363,00 |
| 11.03.2025 | 45,67 | 46,99 | 45,13 | 46,47 | 2,72% | 1.030.511,00 |
| 10.03.2025 | 46,31 | 46,95 | 44,90 | 45,24 | -4,50% | 753.586,00 |
| 07.03.2025 | 47,49 | 48,25 | 47,21 | 47,37 | 1,05% | 664.794,00 |
| 06.03.2025 | 46,79 | 47,75 | 46,21 | 46,88 | -1,12% | 876.658,00 |
| 05.03.2025 | 47,83 | 48,49 | 46,01 | 47,41 | -2,33% | 1.000.027,00 |
| 04.03.2025 | 49,66 | 49,66 | 47,34 | 48,54 | -3,56% | 1.391.737,00 |
| 03.03.2025 | 52,89 | 53,00 | 50,02 | 50,33 | -4,21% | 872.282,00 |
| 28.02.2025 | 51,86 | 52,72 | 50,84 | 52,54 | 0,88% | 902.319,00 |
| 27.02.2025 | 54,70 | 56,70 | 50,73 | 52,08 | -8,94% | 1.244.967,00 |
| 26.02.2025 | 57,41 | 58,51 | 56,39 | 57,19 | -0,47% | 719.345,00 |
| 25.02.2025 | 58,71 | 59,48 | 57,34 | 57,46 | -1,74% | 863.849,00 |
| 24.02.2025 | 58,16 | 59,33 | 57,67 | 58,48 | 0,17% | 682.977,00 |
| 21.02.2025 | 60,24 | 60,45 | 57,95 | 58,38 | -2,19% | 538.292,00 |
| 20.02.2025 | 61,24 | 61,38 | 59,41 | 59,69 | -1,31% | 501.334,00 |
| 19.02.2025 | 60,97 | 61,33 | 60,29 | 60,48 | -1,11% | 362.857,00 |
| 18.02.2025 | 60,00 | 61,27 | 59,96 | 61,16 | 1,90% | 492.993,00 |
| 14.02.2025 | 60,50 | 60,93 | 59,57 | 60,02 | -0,15% | 581.189,00 |
| 13.02.2025 | 58,93 | 60,16 | 58,82 | 60,11 | 1,78% | 364.384,00 |
| 12.02.2025 | 59,10 | 59,70 | 58,39 | 59,06 | -1,73% | 353.561,00 |
| 11.02.2025 | 60,91 | 61,29 | 59,93 | 60,10 | -0,94% | 285.639,00 |
| 10.02.2025 | 60,26 | 61,22 | 60,23 | 60,67 | 1,62% | 362.801,00 |