20,160$
1,82%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 20,12 | 20,19 | 19,90 | 20,15 | 1,77% | 293.087,00 |
| 25.07.2024 | 19,42 | 20,08 | 19,42 | 19,80 | 2,06% | 247.875,00 |
| 24.07.2024 | 19,67 | 19,86 | 19,39 | 19,40 | -1,77% | 328.843,00 |
| 23.07.2024 | 19,40 | 19,93 | 19,40 | 19,75 | 1,28% | 350.873,00 |
| 22.07.2024 | 19,13 | 19,51 | 19,10 | 19,50 | 2,25% | 386.710,00 |
| 19.07.2024 | 18,79 | 19,14 | 18,59 | 19,07 | 1,49% | 648.972,00 |
| 18.07.2024 | 19,16 | 19,35 | 18,73 | 18,79 | -2,64% | 451.766,00 |
| 17.07.2024 | 19,27 | 19,74 | 19,17 | 19,30 | -0,72% | 398.371,00 |
| 16.07.2024 | 19,11 | 19,46 | 19,01 | 19,44 | 2,42% | 750.129,00 |
| 15.07.2024 | 19,39 | 19,41 | 18,94 | 18,98 | -0,68% | 451.684,00 |
| 12.07.2024 | 19,01 | 19,28 | 18,90 | 19,11 | 1,92% | 425.407,00 |
| 11.07.2024 | 18,82 | 19,11 | 18,51 | 18,75 | 1,63% | 411.576,00 |
| 10.07.2024 | 18,34 | 18,46 | 18,16 | 18,45 | 1,21% | 382.407,00 |
| 09.07.2024 | 17,99 | 18,24 | 17,93 | 18,23 | 0,83% | 384.416,00 |
| 08.07.2024 | 18,23 | 18,23 | 18,00 | 18,08 | 0,89% | 388.479,00 |
| 05.07.2024 | 17,85 | 17,99 | 17,81 | 17,92 | -0,28% | 269.341,00 |
| 03.07.2024 | 18,22 | 18,24 | 17,88 | 17,97 | -0,83% | 253.738,00 |
| 02.07.2024 | 17,94 | 18,21 | 17,77 | 18,12 | 1,23% | 571.087,00 |
| 01.07.2024 | 18,16 | 18,21 | 17,85 | 17,90 | -1,32% | 823.490,00 |
| 28.06.2024 | 18,19 | 18,19 | 17,84 | 18,14 | 0,95% | 1.618.482,00 |
| 27.06.2024 | 17,88 | 18,01 | 17,75 | 17,97 | 0,39% | 434.356,00 |
| 26.06.2024 | 17,70 | 18,21 | 17,65 | 17,90 | 0,22% | 727.313,00 |
| 25.06.2024 | 17,81 | 17,91 | 17,69 | 17,86 | -0,33% | 471.445,00 |
| 24.06.2024 | 17,68 | 18,00 | 17,68 | 17,92 | 1,88% | 349.192,00 |
| 21.06.2024 | 17,49 | 17,70 | 17,35 | 17,59 | 0,80% | 732.444,00 |
| 20.06.2024 | 17,15 | 17,58 | 17,15 | 17,45 | 1,04% | 427.696,00 |
| 18.06.2024 | 17,43 | 17,49 | 17,18 | 17,27 | -0,63% | 644.286,00 |
| 17.06.2024 | 16,97 | 17,39 | 16,94 | 17,38 | 1,76% | 361.047,00 |
| 14.06.2024 | 17,25 | 17,28 | 16,96 | 17,08 | -2,90% | 374.318,00 |
| 13.06.2024 | 17,87 | 17,91 | 17,54 | 17,59 | -1,84% | 301.611,00 |
| 12.06.2024 | 18,28 | 18,28 | 17,86 | 17,92 | 0,73% | 531.339,00 |
| 11.06.2024 | 17,63 | 17,84 | 17,45 | 17,79 | 0,11% | 339.009,00 |
| 10.06.2024 | 17,18 | 17,87 | 17,16 | 17,77 | 2,48% | 529.938,00 |
| 07.06.2024 | 17,69 | 17,84 | 17,30 | 17,34 | -3,67% | 375.699,00 |
| 06.06.2024 | 18,01 | 18,21 | 17,93 | 18,00 | -0,44% | 428.429,00 |
| 05.06.2024 | 18,15 | 18,15 | 17,86 | 18,08 | 0,78% | 547.688,00 |
| 04.06.2024 | 17,99 | 18,25 | 17,82 | 17,94 | -0,72% | 730.916,00 |
| 03.06.2024 | 18,49 | 18,49 | 17,97 | 18,07 | -0,61% | 502.489,00 |
| 31.05.2024 | 18,26 | 18,44 | 18,11 | 18,18 | -0,33% | 568.678,00 |
| 30.05.2024 | 18,36 | 18,55 | 18,19 | 18,24 | -0,27% | 336.012,00 |
| 29.05.2024 | 18,64 | 18,75 | 18,28 | 18,29 | -3,33% | 362.031,00 |
| 28.05.2024 | 19,08 | 19,16 | 18,72 | 18,92 | -1,15% | 688.648,00 |
| 24.05.2024 | 19,56 | 19,69 | 19,06 | 19,14 | -1,39% | 463.947,00 |
| 23.05.2024 | 19,88 | 19,88 | 19,35 | 19,41 | -2,22% | 491.945,00 |
| 22.05.2024 | 20,08 | 20,16 | 19,75 | 19,85 | -1,39% | 317.888,00 |
| 21.05.2024 | 20,18 | 20,23 | 19,79 | 20,13 | -0,49% | 351.974,00 |
| 20.05.2024 | 20,58 | 20,70 | 20,22 | 20,23 | -2,32% | 248.263,00 |
| 17.05.2024 | 21,11 | 21,11 | 20,56 | 20,71 | -1,62% | 323.743,00 |
| 16.05.2024 | 20,94 | 21,33 | 20,90 | 21,05 | 0,67% | 379.451,00 |
| 15.05.2024 | 21,12 | 21,12 | 20,74 | 20,91 | -0,05% | 280.667,00 |
| 14.05.2024 | 20,99 | 21,20 | 20,58 | 20,92 | 0,92% | 401.776,00 |
| 13.05.2024 | 20,69 | 20,94 | 20,52 | 20,73 | 0,88% | 338.888,00 |
| 10.05.2024 | 20,07 | 20,68 | 19,96 | 20,55 | 1,63% | 455.219,00 |
| 09.05.2024 | 19,69 | 20,34 | 19,69 | 20,22 | 2,43% | 667.747,00 |
| 08.05.2024 | 20,54 | 20,71 | 19,73 | 19,74 | -5,05% | 670.451,00 |
| 07.05.2024 | 20,66 | 20,84 | 20,61 | 20,79 | 0,53% | 327.418,00 |
| 06.05.2024 | 20,35 | 20,68 | 20,25 | 20,68 | 2,63% | 291.403,00 |
| 03.05.2024 | 20,09 | 20,24 | 19,91 | 20,15 | 2,13% | 333.834,00 |
| 02.05.2024 | 19,57 | 19,80 | 19,32 | 19,73 | 1,65% | 360.053,00 |
| 01.05.2024 | 19,54 | 19,79 | 19,41 | 19,41 | -0,21% | 564.399,00 |
| 30.04.2024 | 19,84 | 19,85 | 19,43 | 19,45 | -2,75% | 787.828,00 |
| 29.04.2024 | 20,04 | 20,19 | 19,95 | 20,00 | 0,05% | 438.031,00 |
| 26.04.2024 | 19,87 | 20,24 | 19,86 | 19,99 | 0,91% | 244.679,00 |
| 25.04.2024 | 19,82 | 19,96 | 19,71 | 19,81 | -1,15% | 285.737,00 |
| 24.04.2024 | 20,17 | 20,19 | 19,91 | 20,04 | -0,84% | 293.806,00 |
| 23.04.2024 | 19,85 | 20,28 | 19,85 | 20,21 | 2,43% | 302.818,00 |
| 22.04.2024 | 19,75 | 19,85 | 19,45 | 19,73 | 0,61% | 392.998,00 |
| 19.04.2024 | 19,54 | 19,70 | 19,47 | 19,61 | 0,31% | 504.206,00 |
| 18.04.2024 | 19,42 | 19,72 | 19,22 | 19,55 | 0,62% | 645.985,00 |
| 17.04.2024 | 19,78 | 19,87 | 19,42 | 19,43 | -1,17% | 656.013,00 |
| 16.04.2024 | 19,92 | 20,00 | 19,62 | 19,66 | -1,65% | 492.565,00 |
| 15.04.2024 | 20,46 | 20,49 | 19,78 | 19,99 | -1,72% | 712.101,00 |
| 12.04.2024 | 20,46 | 20,57 | 20,13 | 20,34 | -1,69% | 627.911,00 |
| 11.04.2024 | 20,93 | 20,94 | 20,14 | 20,69 | -0,81% | 908.421,00 |
| 10.04.2024 | 20,75 | 20,96 | 20,31 | 20,86 | -1,84% | 1.015.916,00 |
| 09.04.2024 | 20,96 | 21,31 | 20,64 | 21,25 | 1,43% | 676.026,00 |
| 08.04.2024 | 20,49 | 20,95 | 20,48 | 20,95 | 2,50% | 509.922,00 |
| 05.04.2024 | 20,43 | 20,67 | 20,37 | 20,44 | -0,39% | 642.040,00 |
| 04.04.2024 | 20,65 | 20,99 | 20,35 | 20,52 | -0,44% | 1.100.602,00 |
| 03.04.2024 | 22,27 | 22,47 | 20,49 | 20,61 | -8,16% | 2.154.121,00 |
| 02.04.2024 | 22,41 | 22,99 | 22,20 | 22,44 | -0,31% | 1.564.448,00 |
| 01.04.2024 | 22,31 | 22,55 | 22,25 | 22,51 | 1,21% | 672.949,00 |
| 28.03.2024 | 22,49 | 22,54 | 22,18 | 22,24 | -0,94% | 1.634.655,00 |
| 27.03.2024 | 22,39 | 22,48 | 22,33 | 22,45 | 0,99% | 1.535.550,00 |
| 26.03.2024 | 22,32 | 22,45 | 22,21 | 22,23 | 0,05% | 1.215.059,00 |
| 25.03.2024 | 22,38 | 22,44 | 22,21 | 22,22 | -0,27% | 893.240,00 |
| 22.03.2024 | 22,50 | 22,61 | 22,27 | 22,28 | -1,07% | 747.188,00 |
| 21.03.2024 | 22,50 | 22,57 | 22,43 | 22,52 | 0,45% | 642.021,00 |
| 20.03.2024 | 22,14 | 22,47 | 22,04 | 22,42 | 1,26% | 564.142,00 |
| 19.03.2024 | 21,91 | 22,15 | 21,91 | 22,14 | 1,10% | 672.825,00 |
| 18.03.2024 | 22,01 | 22,04 | 21,88 | 21,90 | -0,27% | 382.774,00 |
| 15.03.2024 | 21,77 | 22,05 | 21,77 | 21,96 | 0,14% | 1.073.778,00 |
| 14.03.2024 | 22,02 | 22,08 | 21,87 | 21,93 | -0,50% | 520.874,00 |
| 13.03.2024 | 21,92 | 22,13 | 21,90 | 22,04 | 0,27% | 471.059,00 |
| 12.03.2024 | 22,06 | 22,06 | 21,96 | 21,98 | -0,32% | 481.548,00 |
| 11.03.2024 | 21,89 | 22,19 | 21,89 | 22,05 | 0,23% | 575.765,00 |
| 08.03.2024 | 22,17 | 22,20 | 21,87 | 22,00 | 0,00% | 563.946,00 |
| 07.03.2024 | 22,01 | 22,11 | 21,92 | 22,00 | 0,46% | 595.375,00 |
| 06.03.2024 | 21,97 | 21,97 | 21,80 | 21,90 | 0,69% | 789.646,00 |
| 05.03.2024 | 22,00 | 22,03 | 21,66 | 21,75 | -1,27% | 812.882,00 |