58,720$
0,46%
Echtzeit-Aktienkurs CATALENT
Bid:
Ask:
Aktienkurse zur CATALENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 58,40 | 58,72 | 58,29 | 58,68 | 0,39% | 3.004.912,00 |
| 25.07.2024 | 58,50 | 58,55 | 58,30 | 58,45 | 0,09% | 3.696.180,00 |
| 24.07.2024 | 58,41 | 58,44 | 58,28 | 58,40 | -0,03% | 1.661.711,00 |
| 23.07.2024 | 58,29 | 58,42 | 58,17 | 58,42 | 0,33% | 2.688.180,00 |
| 22.07.2024 | 58,10 | 58,25 | 57,80 | 58,23 | 0,55% | 1.894.421,00 |
| 19.07.2024 | 58,00 | 58,12 | 57,84 | 57,91 | -0,14% | 939.764,00 |
| 18.07.2024 | 58,07 | 58,19 | 57,83 | 57,99 | -0,19% | 1.137.522,00 |
| 17.07.2024 | 57,84 | 58,23 | 57,52 | 58,10 | 0,43% | 1.393.715,00 |
| 16.07.2024 | 57,79 | 58,08 | 57,72 | 57,85 | 0,02% | 2.288.886,00 |
| 15.07.2024 | 57,75 | 58,01 | 57,60 | 57,84 | 0,45% | 1.155.083,00 |
| 12.07.2024 | 58,28 | 58,28 | 57,45 | 57,58 | -0,84% | 2.240.718,00 |
| 11.07.2024 | 57,50 | 58,08 | 57,23 | 58,07 | 1,11% | 2.477.702,00 |
| 10.07.2024 | 57,30 | 57,49 | 57,03 | 57,43 | 0,23% | 3.946.257,00 |
| 09.07.2024 | 57,13 | 57,50 | 56,94 | 57,30 | 0,33% | 1.412.354,00 |
| 08.07.2024 | 56,75 | 57,19 | 56,66 | 57,11 | 0,67% | 1.239.425,00 |
| 05.07.2024 | 56,59 | 56,75 | 56,44 | 56,73 | 0,39% | 758.922,00 |
| 03.07.2024 | 56,25 | 56,60 | 56,25 | 56,51 | 0,55% | 691.542,00 |
| 02.07.2024 | 56,26 | 56,29 | 55,99 | 56,20 | 0,07% | 1.703.997,00 |
| 01.07.2024 | 56,25 | 56,65 | 56,07 | 56,16 | -0,12% | 1.216.378,00 |
| 28.06.2024 | 56,47 | 56,65 | 55,96 | 56,23 | -0,32% | 3.206.077,00 |
| 27.06.2024 | 56,09 | 56,43 | 55,91 | 56,41 | 0,45% | 1.494.509,00 |
| 26.06.2024 | 56,06 | 56,23 | 55,83 | 56,16 | 0,04% | 1.107.353,00 |
| 25.06.2024 | 56,42 | 56,42 | 56,10 | 56,14 | -0,58% | 1.373.439,00 |
| 24.06.2024 | 56,50 | 56,79 | 56,33 | 56,47 | -0,05% | 1.702.655,00 |
| 21.06.2024 | 56,69 | 56,80 | 56,36 | 56,50 | 3,06% | 5.558.416,00 |
| 20.06.2024 | 54,97 | 55,43 | 54,55 | 54,82 | -0,45% | 1.251.844,00 |
| 18.06.2024 | 55,22 | 55,30 | 55,03 | 55,07 | -0,25% | 986.393,00 |
| 17.06.2024 | 55,36 | 55,47 | 55,07 | 55,21 | -0,49% | 1.368.222,00 |
| 14.06.2024 | 55,95 | 56,10 | 55,19 | 55,48 | -0,88% | 1.522.347,00 |
| 13.06.2024 | 56,00 | 56,05 | 55,75 | 55,97 | 0,04% | 758.148,00 |
| 12.06.2024 | 56,01 | 56,16 | 55,80 | 55,95 | 0,25% | 774.938,00 |
| 11.06.2024 | 56,19 | 56,25 | 55,80 | 55,81 | -0,68% | 1.103.810,00 |
| 10.06.2024 | 56,14 | 56,42 | 55,94 | 56,19 | -0,35% | 863.233,00 |
| 07.06.2024 | 56,14 | 56,54 | 56,05 | 56,39 | 0,32% | 950.373,00 |
| 06.06.2024 | 55,00 | 56,26 | 55,00 | 56,21 | 1,33% | 1.910.339,00 |
| 05.06.2024 | 55,00 | 55,48 | 54,89 | 55,47 | 0,93% | 1.923.053,00 |
| 04.06.2024 | 54,21 | 55,07 | 54,18 | 54,96 | 1,25% | 2.019.291,00 |
| 03.06.2024 | 54,10 | 54,40 | 53,85 | 54,28 | 0,91% | 2.803.281,00 |
| 31.05.2024 | 53,83 | 54,14 | 53,62 | 53,79 | 0,34% | 3.415.869,00 |
| 30.05.2024 | 53,73 | 53,89 | 53,55 | 53,61 | 0,06% | 1.680.683,00 |
| 29.05.2024 | 54,07 | 54,57 | 53,51 | 53,58 | -0,78% | 1.001.269,00 |
| 28.05.2024 | 54,80 | 54,97 | 53,96 | 54,00 | -1,50% | 1.779.204,00 |
| 24.05.2024 | 54,70 | 55,18 | 54,70 | 54,82 | 0,31% | 1.755.897,00 |
| 23.05.2024 | 54,88 | 55,09 | 54,52 | 54,65 | -0,58% | 1.342.524,00 |
| 22.05.2024 | 54,98 | 55,20 | 54,76 | 54,97 | 0,02% | 1.440.520,00 |
| 21.05.2024 | 54,96 | 55,27 | 54,86 | 54,96 | -0,07% | 1.332.934,00 |
| 20.05.2024 | 55,40 | 55,60 | 54,93 | 55,00 | -0,67% | 921.720,00 |
| 17.05.2024 | 55,30 | 55,50 | 55,16 | 55,37 | 0,22% | 1.079.423,00 |
| 16.05.2024 | 55,58 | 55,70 | 55,21 | 55,25 | -0,65% | 1.239.807,00 |
| 15.05.2024 | 55,73 | 55,80 | 55,50 | 55,61 | 0,16% | 766.487,00 |
| 14.05.2024 | 55,90 | 56,00 | 55,47 | 55,52 | -0,50% | 1.151.777,00 |
| 13.05.2024 | 55,80 | 55,91 | 55,55 | 55,80 | -0,02% | 2.334.412,00 |
| 10.05.2024 | 56,06 | 56,12 | 55,69 | 55,81 | -0,30% | 1.604.330,00 |
| 09.05.2024 | 56,00 | 56,31 | 55,80 | 55,98 | -0,39% | 1.875.063,00 |
| 08.05.2024 | 56,54 | 56,54 | 56,16 | 56,20 | -0,58% | 1.237.265,00 |
| 07.05.2024 | 56,50 | 56,73 | 56,45 | 56,53 | 0,28% | 1.944.375,00 |
| 06.05.2024 | 56,57 | 56,57 | 56,33 | 56,37 | -0,23% | 1.187.678,00 |
| 03.05.2024 | 56,34 | 56,63 | 56,18 | 56,50 | 0,28% | 1.712.987,00 |
| 02.05.2024 | 56,31 | 56,55 | 56,03 | 56,34 | 0,61% | 1.880.833,00 |
| 01.05.2024 | 55,75 | 56,37 | 55,75 | 56,00 | 0,27% | 1.636.783,00 |
| 30.04.2024 | 56,26 | 56,50 | 55,78 | 55,85 | -0,80% | 1.457.010,00 |
| 29.04.2024 | 56,00 | 56,49 | 55,90 | 56,30 | 0,68% | 1.470.443,00 |
| 26.04.2024 | 55,88 | 56,11 | 55,75 | 55,92 | 0,22% | 2.846.393,00 |
| 25.04.2024 | 55,97 | 56,14 | 55,75 | 55,80 | -0,27% | 1.808.179,00 |
| 24.04.2024 | 56,04 | 56,07 | 55,79 | 55,95 | -0,14% | 1.922.753,00 |
| 23.04.2024 | 56,00 | 56,19 | 55,83 | 56,03 | -0,04% | 1.467.046,00 |
| 22.04.2024 | 55,80 | 56,32 | 55,60 | 56,05 | 1,03% | 1.808.357,00 |
| 19.04.2024 | 55,91 | 56,05 | 55,42 | 55,48 | -0,57% | 1.588.161,00 |
| 18.04.2024 | 55,75 | 56,53 | 55,74 | 55,80 | -0,29% | 1.019.105,00 |
| 17.04.2024 | 56,01 | 56,16 | 55,57 | 55,96 | 0,32% | 1.935.234,00 |
| 16.04.2024 | 56,00 | 56,15 | 55,75 | 55,78 | -0,53% | 1.319.671,00 |
| 15.04.2024 | 56,70 | 56,70 | 56,05 | 56,08 | -0,39% | 1.578.412,00 |
| 12.04.2024 | 56,78 | 57,04 | 56,20 | 56,30 | -1,09% | 1.960.262,00 |
| 11.04.2024 | 57,10 | 57,20 | 56,79 | 56,92 | -0,18% | 1.286.174,00 |
| 10.04.2024 | 56,71 | 57,18 | 56,69 | 57,02 | 0,02% | 789.385,00 |
| 09.04.2024 | 56,85 | 57,06 | 56,72 | 57,01 | 0,56% | 989.320,00 |
| 08.04.2024 | 56,75 | 56,91 | 56,62 | 56,69 | -0,11% | 1.064.667,00 |
| 05.04.2024 | 56,98 | 56,98 | 56,68 | 56,75 | -0,37% | 1.099.305,00 |
| 04.04.2024 | 56,90 | 57,07 | 56,46 | 56,96 | 0,49% | 2.778.821,00 |
| 03.04.2024 | 56,40 | 56,70 | 56,24 | 56,68 | 0,41% | 2.240.603,00 |
| 02.04.2024 | 56,26 | 56,49 | 56,00 | 56,45 | 0,11% | 1.669.013,00 |
| 01.04.2024 | 56,59 | 56,59 | 55,92 | 56,39 | -0,11% | 1.713.863,00 |
| 28.03.2024 | 56,48 | 56,76 | 56,38 | 56,45 | -0,05% | 1.841.407,00 |
| 27.03.2024 | 56,45 | 56,51 | 56,14 | 56,48 | 0,39% | 1.591.535,00 |
| 26.03.2024 | 56,50 | 56,52 | 56,15 | 56,26 | -0,25% | 1.721.251,00 |
| 25.03.2024 | 56,09 | 56,55 | 55,93 | 56,40 | 1,09% | 1.695.409,00 |
| 22.03.2024 | 55,90 | 56,19 | 55,77 | 55,79 | -0,11% | 1.127.189,00 |
| 21.03.2024 | 56,02 | 56,35 | 55,83 | 55,85 | -0,05% | 2.024.325,00 |
| 20.03.2024 | 55,92 | 56,09 | 55,82 | 55,88 | -0,13% | 1.656.185,00 |
| 19.03.2024 | 55,91 | 56,22 | 55,85 | 55,95 | -0,02% | 1.104.783,00 |
| 18.03.2024 | 56,54 | 56,54 | 55,90 | 55,96 | -0,46% | 2.147.727,00 |
| 15.03.2024 | 56,22 | 56,62 | 56,10 | 56,22 | -0,85% | 3.952.870,00 |
| 14.03.2024 | 56,50 | 56,78 | 56,15 | 56,70 | 0,18% | 1.665.739,00 |
| 13.03.2024 | 56,54 | 56,80 | 56,41 | 56,60 | 0,18% | 1.848.587,00 |
| 12.03.2024 | 56,74 | 56,87 | 56,43 | 56,50 | -0,55% | 2.442.176,00 |
| 11.03.2024 | 56,35 | 56,84 | 56,24 | 56,81 | 0,53% | 1.487.281,00 |
| 08.03.2024 | 56,40 | 56,70 | 56,17 | 56,51 | 0,27% | 2.380.813,00 |
| 07.03.2024 | 57,02 | 57,03 | 56,35 | 56,36 | -0,51% | 2.417.335,00 |
| 06.03.2024 | 57,00 | 57,19 | 56,65 | 56,65 | -0,54% | 2.270.465,00 |
| 05.03.2024 | 57,00 | 57,15 | 56,94 | 56,96 | 0,02% | 2.529.152,00 |