2,550$
-3,04%
Echtzeit-Aktienkurs CATO Corp
Bid:
Ask:
Aktienkurse zur CATO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,67 | 2,67 | 2,52 | 2,56 | -2,66% | 37.266,00 |
| 05.06.2025 | 2,60 | 2,67 | 2,60 | 2,63 | -0,38% | 16.533,00 |
| 04.06.2025 | 2,60 | 2,68 | 2,56 | 2,64 | 1,93% | 16.426,00 |
| 03.06.2025 | 2,65 | 2,65 | 2,52 | 2,59 | 0,00% | 15.371,00 |
| 02.06.2025 | 2,56 | 2,65 | 2,52 | 2,59 | 1,17% | 18.576,00 |
| 30.05.2025 | 2,63 | 2,71 | 2,55 | 2,56 | -2,66% | 24.650,00 |
| 29.05.2025 | 2,60 | 2,67 | 2,52 | 2,63 | 3,14% | 42.248,00 |
| 28.05.2025 | 2,72 | 2,74 | 2,50 | 2,55 | -5,90% | 79.886,00 |
| 27.05.2025 | 2,91 | 2,93 | 2,71 | 2,71 | -6,23% | 13.847,00 |
| 23.05.2025 | 2,90 | 2,93 | 2,78 | 2,89 | 1,76% | 51.304,00 |
| 22.05.2025 | 2,66 | 2,89 | 2,41 | 2,84 | 16,87% | 58.150,00 |
| 21.05.2025 | 2,59 | 2,59 | 2,41 | 2,43 | -7,60% | 28.944,00 |
| 20.05.2025 | 2,69 | 2,74 | 2,63 | 2,63 | -2,95% | 17.317,00 |
| 19.05.2025 | 2,75 | 2,89 | 2,67 | 2,71 | -3,56% | 16.839,00 |
| 16.05.2025 | 2,82 | 2,87 | 2,74 | 2,81 | 1,81% | 19.299,00 |
| 15.05.2025 | 2,58 | 2,80 | 2,58 | 2,76 | 6,98% | 20.725,00 |
| 14.05.2025 | 2,67 | 2,74 | 2,58 | 2,58 | -3,37% | 12.885,00 |
| 13.05.2025 | 2,72 | 2,73 | 2,63 | 2,67 | 0,75% | 80.663,00 |
| 12.05.2025 | 2,81 | 2,81 | 2,63 | 2,65 | 3,92% | 22.920,00 |
| 09.05.2025 | 2,57 | 2,61 | 2,52 | 2,55 | -0,39% | 16.362,00 |
| 08.05.2025 | 2,34 | 2,60 | 2,30 | 2,56 | 11,79% | 75.213,00 |
| 07.05.2025 | 2,28 | 2,31 | 2,26 | 2,29 | 0,00% | 8.405,00 |
| 06.05.2025 | 2,21 | 2,37 | 2,21 | 2,29 | -0,87% | 46.692,00 |
| 05.05.2025 | 2,50 | 2,56 | 2,20 | 2,31 | -6,85% | 216.387,00 |
| 02.05.2025 | 2,36 | 2,50 | 2,36 | 2,48 | 6,44% | 20.372,00 |
| 01.05.2025 | 2,35 | 2,40 | 2,33 | 2,33 | -1,27% | 39.151,00 |
| 30.04.2025 | 2,35 | 2,55 | 2,32 | 2,36 | -2,48% | 40.069,00 |
| 29.04.2025 | 2,35 | 2,52 | 2,35 | 2,42 | 2,54% | 33.385,00 |
| 28.04.2025 | 2,41 | 2,57 | 2,32 | 2,36 | -1,67% | 76.982,00 |
| 25.04.2025 | 2,44 | 2,58 | 2,35 | 2,40 | -3,23% | 14.716,00 |
| 24.04.2025 | 2,32 | 2,50 | 2,32 | 2,48 | 3,33% | 12.491,00 |
| 23.04.2025 | 2,40 | 2,47 | 2,29 | 2,40 | 1,27% | 50.109,00 |
| 22.04.2025 | 2,33 | 2,42 | 2,32 | 2,37 | 2,60% | 15.075,00 |
| 21.04.2025 | 2,48 | 2,48 | 2,31 | 2,31 | -5,71% | 25.607,00 |
| 17.04.2025 | 2,30 | 2,45 | 2,27 | 2,45 | 6,06% | 22.222,00 |
| 16.04.2025 | 2,33 | 2,38 | 2,28 | 2,31 | -0,43% | 21.925,00 |
| 15.04.2025 | 2,34 | 2,38 | 2,19 | 2,32 | 2,20% | 35.575,00 |
| 14.04.2025 | 2,48 | 2,50 | 2,25 | 2,27 | -6,58% | 57.345,00 |
| 11.04.2025 | 2,53 | 2,65 | 2,41 | 2,43 | -5,08% | 37.225,00 |
| 10.04.2025 | 2,81 | 2,81 | 2,52 | 2,56 | -6,91% | 21.228,00 |
| 09.04.2025 | 2,63 | 2,88 | 2,54 | 2,75 | 7,42% | 29.588,00 |
| 08.04.2025 | 2,88 | 2,88 | 2,53 | 2,56 | -9,22% | 55.268,00 |
| 07.04.2025 | 2,84 | 2,97 | 2,71 | 2,82 | 0,00% | 36.157,00 |
| 04.04.2025 | 2,87 | 2,91 | 2,74 | 2,82 | -4,41% | 51.036,00 |
| 03.04.2025 | 3,29 | 3,35 | 2,87 | 2,95 | -9,51% | 36.236,00 |
| 02.04.2025 | 3,43 | 3,43 | 3,20 | 3,26 | 0,62% | 18.217,00 |
| 01.04.2025 | 3,21 | 3,40 | 3,20 | 3,24 | -2,70% | 35.458,00 |
| 31.03.2025 | 3,78 | 3,78 | 3,24 | 3,33 | -12,37% | 73.891,00 |
| 28.03.2025 | 3,89 | 3,94 | 3,70 | 3,80 | -2,56% | 54.946,00 |
| 27.03.2025 | 3,44 | 4,00 | 3,33 | 3,90 | 13,37% | 241.588,00 |
| 26.03.2025 | 3,26 | 3,72 | 2,87 | 3,44 | 5,52% | 271.185,00 |
| 25.03.2025 | 3,49 | 3,60 | 3,25 | 3,26 | -7,39% | 56.033,00 |
| 24.03.2025 | 3,38 | 3,82 | 3,20 | 3,52 | 0,57% | 161.036,00 |
| 21.03.2025 | 3,12 | 3,70 | 3,12 | 3,50 | 7,36% | 291.165,00 |
| 20.03.2025 | 2,96 | 3,33 | 2,88 | 3,26 | 7,24% | 123.356,00 |
| 19.03.2025 | 3,17 | 3,17 | 2,97 | 3,04 | 0,00% | 36.491,00 |
| 18.03.2025 | 3,02 | 3,24 | 2,83 | 3,04 | 3,40% | 207.818,00 |
| 17.03.2025 | 3,00 | 3,06 | 2,93 | 2,94 | -2,00% | 68.157,00 |
| 14.03.2025 | 2,92 | 3,08 | 2,91 | 3,00 | 3,81% | 37.549,00 |
| 13.03.2025 | 2,81 | 2,94 | 2,81 | 2,89 | -1,37% | 29.108,00 |
| 12.03.2025 | 2,82 | 2,93 | 2,81 | 2,93 | 6,16% | 66.205,00 |
| 11.03.2025 | 2,65 | 2,78 | 2,64 | 2,76 | 3,76% | 88.905,00 |
| 10.03.2025 | 2,75 | 2,80 | 2,66 | 2,66 | -2,92% | 97.685,00 |
| 07.03.2025 | 2,91 | 2,96 | 2,74 | 2,74 | -3,86% | 86.171,00 |
| 06.03.2025 | 2,85 | 2,95 | 2,83 | 2,85 | 1,79% | 49.638,00 |
| 05.03.2025 | 2,90 | 2,95 | 2,75 | 2,80 | -0,71% | 66.367,00 |
| 04.03.2025 | 3,02 | 3,10 | 2,82 | 2,82 | -4,08% | 65.830,00 |
| 03.03.2025 | 3,18 | 3,18 | 2,94 | 2,94 | -4,23% | 59.618,00 |
| 28.02.2025 | 3,20 | 3,24 | 3,06 | 3,07 | -3,15% | 67.702,00 |
| 27.02.2025 | 3,20 | 3,34 | 3,15 | 3,17 | -1,25% | 37.889,00 |
| 26.02.2025 | 3,24 | 3,27 | 3,15 | 3,21 | 1,58% | 39.809,00 |
| 25.02.2025 | 3,13 | 3,26 | 3,12 | 3,16 | 1,61% | 70.515,00 |
| 24.02.2025 | 3,31 | 3,31 | 3,11 | 3,11 | -4,89% | 56.607,00 |
| 21.02.2025 | 3,37 | 3,37 | 3,25 | 3,27 | -2,39% | 40.479,00 |
| 20.02.2025 | 3,45 | 3,45 | 3,31 | 3,35 | -2,05% | 24.557,00 |
| 19.02.2025 | 3,36 | 3,54 | 3,36 | 3,42 | -0,87% | 27.482,00 |
| 18.02.2025 | 3,47 | 3,59 | 3,29 | 3,45 | -0,29% | 202.504,00 |
| 14.02.2025 | 3,57 | 3,63 | 3,41 | 3,46 | -1,70% | 25.508,00 |
| 13.02.2025 | 3,45 | 3,57 | 3,44 | 3,52 | 0,57% | 24.757,00 |
| 12.02.2025 | 3,55 | 3,64 | 3,50 | 3,50 | -3,31% | 17.249,00 |
| 11.02.2025 | 3,40 | 3,68 | 3,40 | 3,62 | 7,42% | 39.843,00 |
| 10.02.2025 | 3,39 | 3,44 | 3,34 | 3,37 | -1,17% | 42.266,00 |
| 07.02.2025 | 3,36 | 3,65 | 3,36 | 3,41 | 1,49% | 120.284,00 |
| 06.02.2025 | 3,42 | 3,50 | 3,35 | 3,36 | -0,59% | 24.307,00 |
| 05.02.2025 | 3,31 | 3,41 | 3,31 | 3,38 | 3,05% | 27.426,00 |
| 04.02.2025 | 3,36 | 3,47 | 3,28 | 3,28 | -3,24% | 34.537,00 |
| 03.02.2025 | 3,30 | 3,52 | 3,17 | 3,39 | 1,19% | 70.346,00 |
| 31.01.2025 | 3,50 | 3,52 | 3,35 | 3,35 | -4,83% | 45.903,00 |
| 30.01.2025 | 3,57 | 3,61 | 3,45 | 3,52 | -1,95% | 40.354,00 |
| 29.01.2025 | 3,60 | 3,65 | 3,53 | 3,59 | 0,84% | 19.084,00 |
| 28.01.2025 | 3,55 | 3,65 | 3,46 | 3,56 | 0,28% | 24.630,00 |
| 27.01.2025 | 3,63 | 3,68 | 3,55 | 3,55 | -1,39% | 38.054,00 |
| 24.01.2025 | 3,72 | 3,72 | 3,58 | 3,60 | -4,26% | 25.482,00 |
| 23.01.2025 | 3,70 | 3,76 | 3,58 | 3,76 | 1,90% | 29.580,00 |
| 22.01.2025 | 3,79 | 3,79 | 3,64 | 3,69 | -1,86% | 14.765,00 |
| 21.01.2025 | 3,85 | 3,92 | 3,76 | 3,76 | -0,53% | 118.374,00 |
| 17.01.2025 | 3,80 | 3,93 | 3,71 | 3,78 | 1,07% | 30.075,00 |
| 16.01.2025 | 3,57 | 3,75 | 3,52 | 3,74 | 5,65% | 30.109,00 |
| 15.01.2025 | 3,50 | 3,57 | 3,45 | 3,54 | 2,31% | 23.827,00 |
| 14.01.2025 | 3,52 | 3,61 | 3,36 | 3,46 | -2,54% | 143.788,00 |