3,270$
-1,80%
Echtzeit-Aktienkurs CATO Corp
Bid:
Ask:
Aktienkurse zur CATO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 3,35 | 3,40 | 3,20 | 3,24 | -2,70% | 35.459,00 |
| 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 |
| 13.01.2025 | 3,48 | 3,59 | 3,40 | 3,55 | 1,72% | 51.329,00 |
| 10.01.2025 | 3,54 | 3,65 | 3,41 | 3,49 | -2,79% | 25.756,00 |
| 08.01.2025 | 3,67 | 3,82 | 3,50 | 3,59 | -3,23% | 304.385,00 |
| 07.01.2025 | 3,75 | 4,10 | 3,61 | 3,71 | -1,59% | 240.174,00 |
| 06.01.2025 | 3,89 | 3,97 | 3,72 | 3,77 | -1,57% | 106.818,00 |
| 03.01.2025 | 3,82 | 3,87 | 3,68 | 3,83 | 1,59% | 43.479,00 |
| 02.01.2025 | 3,95 | 4,03 | 3,66 | 3,77 | -3,33% | 36.832,00 |
| 31.12.2024 | 3,85 | 4,10 | 3,81 | 3,90 | 3,17% | 219.213,00 |
| 30.12.2024 | 3,90 | 3,93 | 3,59 | 3,78 | -3,82% | 98.780,00 |
| 27.12.2024 | 3,87 | 4,27 | 3,77 | 3,93 | 0,26% | 498.184,00 |
| 26.12.2024 | 3,86 | 4,06 | 3,83 | 3,92 | 0,00% | 63.538,00 |
| 24.12.2024 | 3,76 | 3,92 | 3,70 | 3,92 | 3,16% | 18.370,00 |
| 23.12.2024 | 3,89 | 3,89 | 3,74 | 3,80 | -2,56% | 49.413,00 |
| 20.12.2024 | 3,76 | 3,98 | 3,72 | 3,90 | 2,63% | 92.101,00 |
| 19.12.2024 | 4,24 | 4,26 | 3,78 | 3,80 | -7,99% | 112.351,00 |
| 18.12.2024 | 3,80 | 4,29 | 3,74 | 4,13 | 8,40% | 556.340,00 |
| 17.12.2024 | 3,69 | 4,26 | 3,69 | 3,81 | 4,38% | 376.715,00 |
| 16.12.2024 | 3,39 | 3,80 | 3,29 | 3,65 | 8,96% | 756.666,00 |
| 13.12.2024 | 3,44 | 3,51 | 3,33 | 3,35 | -2,62% | 111.666,00 |
| 12.12.2024 | 3,49 | 3,53 | 3,40 | 3,44 | -0,58% | 86.204,00 |
| 11.12.2024 | 3,38 | 3,61 | 3,37 | 3,46 | 2,98% | 476.197,00 |
| 10.12.2024 | 3,36 | 3,46 | 3,25 | 3,36 | 0,90% | 85.218,00 |
| 09.12.2024 | 3,41 | 3,48 | 3,33 | 3,33 | -2,35% | 99.024,00 |
| 06.12.2024 | 3,06 | 3,42 | 3,05 | 3,41 | 11,80% | 254.480,00 |
| 05.12.2024 | 3,31 | 3,31 | 3,05 | 3,05 | -7,29% | 164.661,00 |
| 04.12.2024 | 3,28 | 3,41 | 3,19 | 3,29 | -0,60% | 262.082,00 |
| 03.12.2024 | 3,17 | 3,48 | 3,10 | 3,31 | 4,42% | 305.234,00 |
| 02.12.2024 | 3,22 | 3,40 | 3,15 | 3,17 | -0,63% | 353.033,00 |
| 29.11.2024 | 3,16 | 3,34 | 3,13 | 3,19 | 0,00% | 347.913,00 |
| 27.11.2024 | 3,37 | 3,37 | 3,02 | 3,19 | -6,45% | 830.484,00 |
| 26.11.2024 | 3,43 | 3,55 | 3,25 | 3,41 | 0,00% | 367.464,00 |
| 25.11.2024 | 3,60 | 3,60 | 3,23 | 3,41 | -6,06% | 399.314,00 |
| 22.11.2024 | 4,23 | 4,37 | 3,35 | 3,63 | -26,37% | 955.505,00 |
| 21.11.2024 | 5,40 | 5,48 | 4,73 | 4,93 | -18,91% | 24.169,00 |
| 20.11.2024 | 6,19 | 6,30 | 6,03 | 6,08 | -1,62% | 36.741,00 |
| 19.11.2024 | 5,90 | 6,21 | 5,73 | 6,18 | 5,64% | 61.501,00 |
| 18.11.2024 | 5,79 | 6,00 | 5,77 | 5,85 | 1,04% | 57.073,00 |
| 15.11.2024 | 6,02 | 6,02 | 5,77 | 5,79 | -3,98% | 33.277,00 |
| 14.11.2024 | 6,02 | 6,06 | 5,91 | 6,03 | 2,20% | 29.655,00 |
| 13.11.2024 | 5,90 | 6,15 | 5,88 | 5,90 | 0,00% | 29.216,00 |
| 12.11.2024 | 6,08 | 6,13 | 5,86 | 5,90 | -2,80% | 48.255,00 |
| 11.11.2024 | 6,18 | 6,36 | 6,06 | 6,07 | -2,10% | 65.358,00 |
| 08.11.2024 | 6,29 | 6,45 | 6,07 | 6,20 | -1,74% | 55.164,00 |
| 07.11.2024 | 6,37 | 6,42 | 6,31 | 6,31 | -0,47% | 26.665,00 |
| 06.11.2024 | 6,55 | 6,62 | 6,30 | 6,34 | 1,12% | 56.866,00 |
| 05.11.2024 | 6,04 | 6,32 | 6,04 | 6,27 | 2,96% | 46.388,00 |