Cannae Holdings
[WKN: A2H71J | ISIN: US13765N1072]
Aktienkurse
19,605$ 0,28%
Echtzeit-Aktienkurs Cannae Holdings
Bid: Ask:

Aktienkurse zur Cannae Holdings Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.03.2024 22,00 22,22 21,90 22,03 0,32% 567.533,00
01.03.2024 22,10 22,10 21,80 21,96 0,64% 928.611,00
29.02.2024 21,79 21,87 21,55 21,82 1,02% 1.125.647,00
28.02.2024 21,71 21,94 21,59 21,60 -1,50% 652.096,00
27.02.2024 22,18 22,18 21,65 21,93 -0,81% 1.405.986,00
26.02.2024 21,85 22,20 21,72 22,11 1,24% 713.392,00
23.02.2024 22,37 22,37 21,59 21,84 -1,67% 1.267.279,00
22.02.2024 22,74 22,92 22,10 22,21 10,61% 2.474.884,00
21.02.2024 20,23 20,31 19,72 20,08 -1,47% 847.313,00
20.02.2024 20,43 20,72 20,36 20,38 -1,50% 614.255,00
16.02.2024 20,71 20,91 20,66 20,69 -1,10% 622.761,00
15.02.2024 20,66 21,12 20,63 20,92 1,80% 575.663,00
14.02.2024 20,53 20,76 20,37 20,55 1,38% 514.321,00
13.02.2024 20,60 20,79 20,24 20,27 -4,39% 916.739,00
12.02.2024 21,10 21,36 21,05 21,20 0,90% 488.059,00
09.02.2024 20,98 21,21 20,78 21,01 0,48% 547.465,00
08.02.2024 20,44 20,97 20,39 20,91 2,55% 648.745,00
07.02.2024 20,45 20,47 20,16 20,39 0,25% 488.405,00
06.02.2024 20,37 20,57 20,22 20,34 -0,29% 613.516,00
05.02.2024 20,51 20,51 20,22 20,40 -1,73% 478.846,00
02.02.2024 20,72 20,97 20,66 20,76 -1,00% 488.442,00
01.02.2024 20,36 20,97 20,32 20,97 3,56% 511.677,00
31.01.2024 20,56 20,81 20,25 20,25 -1,46% 481.479,00
30.01.2024 20,69 20,78 20,54 20,55 -1,49% 189.810,00
29.01.2024 20,45 20,86 20,28 20,86 1,76% 248.298,00
26.01.2024 20,60 20,73 20,43 20,50 -0,10% 326.620,00
25.01.2024 20,80 20,90 20,44 20,52 0,00% 300.671,00
24.01.2024 20,67 20,67 20,36 20,52 0,54% 346.168,00
23.01.2024 20,59 20,66 20,22 20,41 0,25% 344.225,00
22.01.2024 19,94 20,41 19,88 20,36 3,14% 787.562,00
19.01.2024 19,62 19,79 19,27 19,74 1,02% 420.340,00
18.01.2024 19,93 19,93 19,39 19,54 -1,11% 324.681,00
17.01.2024 19,63 19,91 19,57 19,76 -1,40% 429.451,00
16.01.2024 20,13 20,22 19,81 20,04 -1,18% 607.161,00
12.01.2024 20,87 20,87 20,04 20,28 -1,51% 558.606,00
11.01.2024 20,62 20,71 20,37 20,59 -0,72% 612.718,00
10.01.2024 20,65 20,91 20,57 20,74 -0,14% 529.911,00
09.01.2024 20,64 20,87 20,60 20,77 -0,91% 422.403,00
08.01.2024 20,75 20,96 20,59 20,96 1,45% 433.663,00
05.01.2024 19,97 20,78 19,90 20,66 2,63% 717.765,00
04.01.2024 19,56 20,22 19,45 20,13 3,28% 648.430,00
03.01.2024 19,58 19,67 19,25 19,49 -1,32% 657.940,00
02.01.2024 19,31 19,86 19,15 19,75 1,23% 641.073,00
29.12.2023 19,86 19,95 19,50 19,51 -2,30% 316.109,00
28.12.2023 19,79 19,98 19,60 19,97 0,55% 270.272,00
27.12.2023 19,90 19,96 19,61 19,86 0,05% 254.761,00
26.12.2023 19,88 19,92 19,70 19,85 0,66% 205.343,00
22.12.2023 19,88 20,03 19,62 19,72 -0,35% 293.164,00
21.12.2023 19,59 19,81 19,39 19,79 1,64% 303.769,00
20.12.2023 19,87 20,21 19,47 19,47 -2,41% 450.020,00
19.12.2023 19,78 20,14 19,66 19,95 1,37% 733.098,00
18.12.2023 19,83 19,86 19,52 19,68 -0,25% 412.123,00
15.12.2023 19,77 19,98 19,49 19,73 -0,45% 1.410.628,00
14.12.2023 19,70 20,19 19,70 19,82 2,80% 744.119,00
13.12.2023 18,96 19,33 18,50 19,28 2,23% 519.620,00
12.12.2023 18,73 18,94 18,43 18,86 0,32% 494.435,00
11.12.2023 18,55 18,96 18,46 18,80 1,13% 422.281,00
08.12.2023 18,61 18,70 18,34 18,59 0,16% 473.019,00
07.12.2023 18,08 18,57 18,00 18,56 3,11% 372.653,00
06.12.2023 18,26 18,48 17,93 18,00 -0,55% 347.090,00
05.12.2023 18,35 18,35 17,92 18,10 -1,47% 376.159,00
04.12.2023 18,51 18,81 18,26 18,37 -1,45% 404.763,00
01.12.2023 17,94 18,70 17,88 18,64 3,79% 447.859,00
30.11.2023 18,16 18,20 17,93 17,96 -0,77% 286.378,00
29.11.2023 18,25 18,56 18,08 18,10 0,06% 341.490,00
28.11.2023 17,95 18,12 17,77 18,09 0,78% 205.232,00
27.11.2023 18,10 18,13 17,82 17,95 -1,48% 368.284,00