3,535$
-1,81%
Echtzeit-Aktienkurs CATO Corp
Bid:
Ask:
Aktienkurse zur CATO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 3,47 | 3,60 | 3,40 | 3,60 | 3,45% | 33.960,00 |
| 02.12.2025 | 3,43 | 3,49 | 3,39 | 3,48 | 1,75% | 20.591,00 |
| 01.12.2025 | 3,45 | 3,48 | 3,28 | 3,42 | -2,29% | 34.055,00 |
| 28.11.2025 | 3,50 | 3,57 | 3,48 | 3,50 | 0,29% | 13.127,00 |
| 26.11.2025 | 3,46 | 3,60 | 3,46 | 3,49 | 0,87% | 22.111,00 |
| 25.11.2025 | 3,10 | 3,48 | 3,10 | 3,46 | 12,34% | 42.281,00 |
| 24.11.2025 | 3,21 | 3,22 | 3,03 | 3,08 | -5,23% | 103.369,00 |
| 21.11.2025 | 3,30 | 3,34 | 3,22 | 3,25 | -2,99% | 14.869,00 |
| 20.11.2025 | 3,35 | 3,42 | 3,22 | 3,35 | -2,05% | 130.273,00 |
| 19.11.2025 | 3,47 | 3,48 | 3,37 | 3,42 | 0,29% | 26.642,00 |
| 18.11.2025 | 3,32 | 3,47 | 3,32 | 3,41 | 1,79% | 16.853,00 |
| 17.11.2025 | 3,55 | 3,55 | 3,32 | 3,35 | -5,63% | 77.686,00 |
| 14.11.2025 | 3,50 | 3,68 | 3,50 | 3,55 | 1,43% | 27.831,00 |
| 13.11.2025 | 3,63 | 3,69 | 3,41 | 3,50 | -4,37% | 349.140,00 |
| 12.11.2025 | 3,72 | 3,80 | 3,65 | 3,66 | -1,88% | 47.369,00 |
| 11.11.2025 | 3,70 | 3,76 | 3,69 | 3,73 | -0,53% | 7.893,00 |
| 10.11.2025 | 3,68 | 3,87 | 3,68 | 3,75 | 2,18% | 38.818,00 |
| 07.11.2025 | 3,72 | 3,74 | 3,62 | 3,67 | -2,91% | 36.004,00 |
| 06.11.2025 | 3,76 | 3,80 | 3,74 | 3,78 | -1,82% | 16.871,00 |
| 05.11.2025 | 3,84 | 3,87 | 3,80 | 3,85 | -0,26% | 11.862,00 |
| 04.11.2025 | 3,91 | 4,04 | 3,79 | 3,86 | -2,28% | 25.252,00 |
| 03.11.2025 | 3,83 | 3,99 | 3,83 | 3,95 | 2,60% | 36.173,00 |
| 31.10.2025 | 3,63 | 3,89 | 3,63 | 3,85 | 4,62% | 35.836,00 |
| 30.10.2025 | 3,83 | 3,90 | 3,65 | 3,68 | -4,66% | 42.587,00 |
| 29.10.2025 | 3,94 | 4,04 | 3,82 | 3,86 | -1,78% | 18.204,00 |
| 28.10.2025 | 4,23 | 4,44 | 3,68 | 3,93 | -9,86% | 340.047,00 |
| 27.10.2025 | 4,46 | 4,46 | 3,92 | 4,36 | 2,11% | 241.405,00 |
| 24.10.2025 | 4,34 | 4,35 | 4,19 | 4,27 | -0,93% | 12.066,00 |
| 23.10.2025 | 4,09 | 4,33 | 4,09 | 4,31 | 1,89% | 22.779,00 |
| 22.10.2025 | 3,98 | 4,59 | 3,91 | 4,23 | 6,02% | 199.540,00 |
| 21.10.2025 | 4,11 | 4,28 | 3,95 | 3,99 | -2,21% | 13.969,00 |
| 20.10.2025 | 3,92 | 4,11 | 3,92 | 4,08 | 4,88% | 24.078,00 |
| 17.10.2025 | 3,87 | 3,94 | 3,67 | 3,89 | 0,00% | 80.181,00 |
| 16.10.2025 | 4,07 | 4,09 | 3,83 | 3,89 | -4,89% | 64.116,00 |
| 15.10.2025 | 4,16 | 4,21 | 4,06 | 4,09 | -2,15% | 59.624,00 |
| 14.10.2025 | 4,16 | 4,23 | 4,16 | 4,18 | -0,48% | 52.123,00 |
| 13.10.2025 | 4,30 | 4,30 | 4,16 | 4,20 | -2,10% | 65.513,00 |
| 10.10.2025 | 4,39 | 4,50 | 4,25 | 4,29 | -2,50% | 57.093,00 |
| 09.10.2025 | 4,39 | 4,40 | 4,28 | 4,40 | 1,62% | 34.568,00 |
| 08.10.2025 | 4,45 | 4,45 | 4,27 | 4,33 | 0,46% | 33.709,00 |
| 07.10.2025 | 4,35 | 4,44 | 4,24 | 4,31 | -0,69% | 21.452,00 |
| 06.10.2025 | 4,58 | 4,61 | 4,31 | 4,34 | -5,86% | 28.627,00 |
| 03.10.2025 | 4,60 | 4,66 | 4,58 | 4,61 | 3,13% | 1.960,00 |
| 02.10.2025 | 4,29 | 4,58 | 4,27 | 4,47 | 6,18% | 123.108,00 |
| 01.10.2025 | 4,19 | 4,25 | 4,16 | 4,21 | 0,00% | 41.560,00 |
| 30.09.2025 | 4,24 | 4,27 | 4,20 | 4,21 | 0,24% | 18.989,00 |
| 29.09.2025 | 4,24 | 4,25 | 4,20 | 4,20 | -1,41% | 62.480,00 |
| 26.09.2025 | 4,27 | 4,27 | 4,21 | 4,26 | -0,23% | 47.427,00 |
| 25.09.2025 | 4,36 | 4,36 | 4,26 | 4,27 | -1,61% | 18.124,00 |
| 24.09.2025 | 4,44 | 4,44 | 4,27 | 4,34 | -0,91% | 52.255,00 |
| 23.09.2025 | 4,41 | 4,41 | 4,34 | 4,38 | -0,68% | 18.155,00 |
| 22.09.2025 | 4,34 | 4,43 | 4,30 | 4,41 | 0,68% | 38.048,00 |
| 19.09.2025 | 4,49 | 4,55 | 4,35 | 4,38 | -2,67% | 104.894,00 |
| 18.09.2025 | 4,72 | 4,72 | 4,41 | 4,50 | -3,02% | 78.988,00 |
| 17.09.2025 | 4,58 | 4,68 | 4,54 | 4,64 | 1,53% | 61.120,00 |
| 16.09.2025 | 4,59 | 4,72 | 4,57 | 4,57 | 0,22% | 22.182,00 |
| 15.09.2025 | 4,65 | 4,73 | 4,54 | 4,56 | -1,30% | 46.972,00 |
| 12.09.2025 | 4,55 | 4,72 | 4,48 | 4,62 | 1,32% | 59.208,00 |
| 11.09.2025 | 4,47 | 4,57 | 4,47 | 4,56 | 0,44% | 27.928,00 |
| 10.09.2025 | 4,39 | 4,60 | 4,31 | 4,54 | 2,95% | 52.377,00 |
| 09.09.2025 | 4,63 | 4,67 | 4,31 | 4,41 | -6,57% | 48.735,00 |
| 08.09.2025 | 4,46 | 4,92 | 4,46 | 4,72 | 6,79% | 172.915,00 |
| 05.09.2025 | 4,52 | 4,65 | 4,34 | 4,42 | -1,78% | 64.424,00 |
| 04.09.2025 | 4,30 | 4,50 | 4,21 | 4,50 | 6,64% | 85.459,00 |
| 03.09.2025 | 4,34 | 4,48 | 4,20 | 4,22 | -2,99% | 47.487,00 |
| 02.09.2025 | 4,13 | 4,55 | 4,13 | 4,35 | 5,84% | 185.608,00 |
| 29.08.2025 | 3,99 | 4,20 | 3,92 | 4,11 | 4,58% | 212.470,00 |
| 28.08.2025 | 3,95 | 3,97 | 3,87 | 3,93 | 0,77% | 74.330,00 |
| 27.08.2025 | 3,90 | 4,03 | 3,84 | 3,90 | -1,27% | 79.190,00 |
| 26.08.2025 | 4,05 | 4,06 | 3,94 | 3,95 | -2,71% | 60.544,00 |
| 25.08.2025 | 3,62 | 4,13 | 3,62 | 4,06 | 9,73% | 185.057,00 |
| 22.08.2025 | 3,75 | 3,79 | 3,50 | 3,70 | -2,89% | 391.856,00 |
| 21.08.2025 | 3,21 | 4,00 | 3,12 | 3,81 | 34,15% | 2.211.001,00 |
| 20.08.2025 | 2,85 | 2,85 | 2,80 | 2,84 | 1,07% | 8.948,00 |
| 19.08.2025 | 2,82 | 2,89 | 2,80 | 2,81 | -0,35% | 25.307,00 |
| 18.08.2025 | 2,86 | 2,90 | 2,81 | 2,82 | 0,00% | 11.029,00 |
| 15.08.2025 | 2,81 | 2,90 | 2,81 | 2,82 | -0,70% | 12.271,00 |
| 14.08.2025 | 2,86 | 2,95 | 2,77 | 2,84 | -0,70% | 13.309,00 |
| 13.08.2025 | 2,92 | 2,92 | 2,82 | 2,86 | -1,04% | 29.921,00 |
| 12.08.2025 | 2,88 | 2,93 | 2,80 | 2,89 | 3,58% | 14.184,00 |
| 11.08.2025 | 2,89 | 2,90 | 2,73 | 2,79 | -2,11% | 23.312,00 |
| 08.08.2025 | 2,97 | 2,97 | 2,76 | 2,85 | -0,70% | 16.519,00 |
| 07.08.2025 | 2,92 | 2,93 | 2,82 | 2,87 | 1,77% | 18.037,00 |
| 06.08.2025 | 2,91 | 2,98 | 2,79 | 2,82 | -3,09% | 42.664,00 |
| 05.08.2025 | 2,74 | 2,96 | 2,73 | 2,91 | 6,20% | 47.201,00 |
| 04.08.2025 | 2,89 | 2,91 | 2,73 | 2,74 | -1,79% | 23.962,00 |
| 01.08.2025 | 2,82 | 2,87 | 2,72 | 2,79 | -1,06% | 30.518,00 |
| 31.07.2025 | 3,08 | 3,08 | 2,78 | 2,82 | -5,37% | 94.513,00 |
| 30.07.2025 | 2,96 | 3,19 | 2,89 | 2,98 | 3,11% | 138.518,00 |
| 29.07.2025 | 2,96 | 3,24 | 2,82 | 2,89 | -3,34% | 114.592,00 |
| 28.07.2025 | 3,01 | 3,13 | 2,95 | 2,99 | -1,64% | 26.893,00 |
| 25.07.2025 | 3,17 | 3,17 | 3,00 | 3,04 | -4,10% | 9.980,00 |
| 24.07.2025 | 3,12 | 3,20 | 3,12 | 3,17 | -0,94% | 21.600,00 |
| 23.07.2025 | 3,10 | 3,20 | 3,01 | 3,20 | 5,26% | 24.575,00 |
| 22.07.2025 | 2,91 | 3,15 | 2,88 | 3,04 | 5,19% | 35.075,00 |
| 21.07.2025 | 2,90 | 2,91 | 2,85 | 2,89 | 2,48% | 30.394,00 |
| 18.07.2025 | 2,83 | 2,86 | 2,76 | 2,82 | 0,36% | 23.844,00 |
| 17.07.2025 | 3,01 | 3,07 | 2,81 | 2,81 | -4,10% | 25.534,00 |
| 16.07.2025 | 3,01 | 3,01 | 2,79 | 2,93 | 0,34% | 13.268,00 |
| 15.07.2025 | 2,84 | 2,95 | 2,81 | 2,92 | 2,10% | 30.470,00 |