4,980$
0,61%
Echtzeit-Aktienkurs CATO Corp
Bid:
Ask:
Aktienkurse zur CATO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 5,00 | 5,00 | 4,92 | 4,98 | 0,61% | 10.899,00 |
| 03.05.2024 | 4,86 | 4,97 | 4,84 | 4,95 | 3,77% | 62.634,00 |
| 02.05.2024 | 4,73 | 4,90 | 4,66 | 4,77 | 1,49% | 275.881,00 |
| 01.05.2024 | 4,84 | 4,85 | 4,66 | 4,70 | -2,49% | 120.490,00 |
| 30.04.2024 | 4,87 | 4,90 | 4,78 | 4,82 | -1,63% | 78.676,00 |
| 29.04.2024 | 4,60 | 5,02 | 4,60 | 4,90 | 6,52% | 135.352,00 |
| 26.04.2024 | 4,80 | 4,81 | 4,56 | 4,60 | -3,56% | 152.677,00 |
| 25.04.2024 | 4,79 | 4,89 | 4,72 | 4,77 | -2,25% | 63.762,00 |
| 24.04.2024 | 5,11 | 5,11 | 4,83 | 4,88 | -2,59% | 103.767,00 |
| 23.04.2024 | 5,15 | 5,17 | 4,98 | 5,01 | -1,76% | 92.164,00 |
| 22.04.2024 | 5,08 | 5,18 | 5,01 | 5,10 | 1,19% | 144.873,00 |
| 19.04.2024 | 5,00 | 5,15 | 5,00 | 5,04 | 2,02% | 120.243,00 |
| 18.04.2024 | 4,90 | 5,03 | 4,90 | 4,94 | 2,49% | 112.940,00 |
| 17.04.2024 | 4,78 | 4,95 | 4,72 | 4,82 | 1,05% | 102.547,00 |
| 16.04.2024 | 4,91 | 4,91 | 4,75 | 4,77 | -3,83% | 120.210,00 |
| 15.04.2024 | 5,07 | 5,13 | 4,90 | 4,96 | -1,20% | 226.962,00 |
| 12.04.2024 | 5,19 | 5,20 | 5,02 | 5,02 | -3,83% | 94.145,00 |
| 11.04.2024 | 5,12 | 5,42 | 5,05 | 5,22 | 2,76% | 189.938,00 |
| 10.04.2024 | 5,11 | 5,20 | 5,08 | 5,08 | -2,31% | 100.500,00 |
| 09.04.2024 | 5,27 | 5,29 | 5,18 | 5,20 | -0,38% | 94.775,00 |
| 08.04.2024 | 5,21 | 5,34 | 5,15 | 5,22 | -0,19% | 108.491,00 |
| 05.04.2024 | 5,27 | 5,30 | 5,17 | 5,23 | -0,76% | 99.117,00 |
| 04.04.2024 | 5,30 | 5,45 | 5,27 | 5,27 | -0,38% | 112.158,00 |
| 03.04.2024 | 5,35 | 5,39 | 5,28 | 5,29 | -1,31% | 110.245,00 |
| 02.04.2024 | 5,42 | 5,49 | 5,36 | 5,36 | -1,47% | 99.458,00 |
| 01.04.2024 | 5,74 | 5,86 | 5,41 | 5,44 | -5,72% | 174.575,00 |
| 28.03.2024 | 5,94 | 6,05 | 5,76 | 5,77 | -2,04% | 164.644,00 |
| 27.03.2024 | 5,35 | 5,95 | 5,35 | 5,89 | 9,68% | 244.697,00 |
| 26.03.2024 | 5,70 | 5,82 | 5,36 | 5,37 | 0,75% | 336.626,00 |
| 25.03.2024 | 5,52 | 5,57 | 5,25 | 5,33 | -5,50% | 380.333,00 |
| 22.03.2024 | 5,75 | 5,81 | 5,56 | 5,64 | -2,08% | 250.359,00 |
| 21.03.2024 | 6,21 | 6,30 | 5,65 | 5,76 | -9,29% | 443.969,00 |
| 20.03.2024 | 6,24 | 6,40 | 6,22 | 6,35 | 2,25% | 74.619,00 |
| 19.03.2024 | 6,26 | 6,32 | 6,21 | 6,21 | -0,32% | 80.191,00 |
| 18.03.2024 | 6,23 | 6,41 | 6,23 | 6,23 | -0,48% | 160.682,00 |
| 15.03.2024 | 6,24 | 6,42 | 6,21 | 6,26 | -1,26% | 255.100,00 |
| 14.03.2024 | 6,61 | 6,69 | 6,28 | 6,34 | -3,06% | 127.411,00 |
| 13.03.2024 | 6,60 | 6,70 | 6,52 | 6,54 | -1,06% | 54.580,00 |
| 12.03.2024 | 6,60 | 6,64 | 6,52 | 6,61 | 0,92% | 63.121,00 |
| 11.03.2024 | 6,60 | 6,60 | 6,55 | 6,55 | 0,00% | 61.655,00 |
| 08.03.2024 | 6,63 | 6,63 | 6,53 | 6,55 | 0,00% | 57.798,00 |
| 07.03.2024 | 6,58 | 6,60 | 6,47 | 6,55 | 0,61% | 45.314,00 |
| 06.03.2024 | 6,56 | 6,56 | 6,42 | 6,51 | -0,46% | 48.403,00 |
| 05.03.2024 | 6,54 | 6,65 | 6,51 | 6,54 | -0,91% | 70.534,00 |
| 04.03.2024 | 6,43 | 6,61 | 6,43 | 6,60 | 2,33% | 69.560,00 |
| 01.03.2024 | 6,60 | 6,60 | 6,40 | 6,45 | -2,42% | 148.556,00 |
| 29.02.2024 | 6,51 | 6,63 | 6,45 | 6,61 | 2,48% | 55.304,00 |
| 28.02.2024 | 6,49 | 6,51 | 6,36 | 6,45 | -0,77% | 49.939,00 |
| 27.02.2024 | 6,48 | 6,54 | 6,46 | 6,50 | 0,93% | 54.861,00 |
| 26.02.2024 | 6,30 | 6,44 | 6,30 | 6,44 | 1,58% | 52.853,00 |
| 23.02.2024 | 6,48 | 6,48 | 6,26 | 6,34 | -2,16% | 265.821,00 |
| 22.02.2024 | 6,59 | 6,62 | 6,43 | 6,48 | -1,97% | 86.197,00 |
| 21.02.2024 | 6,75 | 6,83 | 6,57 | 6,61 | -2,51% | 75.506,00 |
| 20.02.2024 | 6,93 | 6,93 | 6,73 | 6,78 | -2,45% | 90.867,00 |
| 16.02.2024 | 6,95 | 7,05 | 6,84 | 6,95 | -0,71% | 79.654,00 |
| 15.02.2024 | 6,86 | 7,00 | 6,76 | 7,00 | 2,19% | 61.229,00 |
| 14.02.2024 | 6,72 | 6,92 | 6,63 | 6,85 | 2,70% | 60.797,00 |
| 13.02.2024 | 6,76 | 6,81 | 6,60 | 6,67 | -3,89% | 109.055,00 |
| 12.02.2024 | 6,98 | 7,05 | 6,88 | 6,94 | 0,00% | 82.414,00 |
| 09.02.2024 | 6,83 | 7,00 | 6,81 | 6,94 | 1,31% | 45.518,00 |
| 08.02.2024 | 6,82 | 7,02 | 6,77 | 6,85 | 0,44% | 46.139,00 |
| 07.02.2024 | 6,85 | 6,95 | 6,69 | 6,82 | -0,44% | 213.358,00 |
| 06.02.2024 | 6,79 | 6,91 | 6,79 | 6,85 | 1,03% | 37.519,00 |
| 05.02.2024 | 6,84 | 6,89 | 6,74 | 6,78 | -1,45% | 79.089,00 |
| 02.02.2024 | 6,93 | 7,05 | 6,82 | 6,88 | -1,71% | 50.162,00 |
| 01.02.2024 | 6,80 | 7,04 | 6,73 | 7,00 | 3,55% | 52.194,00 |
| 31.01.2024 | 6,98 | 6,98 | 6,76 | 6,76 | -1,74% | 55.892,00 |
| 30.01.2024 | 7,04 | 7,11 | 6,83 | 6,88 | -3,10% | 64.791,00 |
| 29.01.2024 | 7,05 | 7,20 | 6,95 | 7,10 | 2,45% | 64.969,00 |
| 26.01.2024 | 7,15 | 7,20 | 6,91 | 6,93 | -2,67% | 33.289,00 |
| 25.01.2024 | 7,12 | 7,12 | 6,93 | 7,12 | 1,57% | 32.566,00 |
| 24.01.2024 | 7,17 | 7,17 | 6,91 | 7,01 | -1,68% | 39.709,00 |
| 23.01.2024 | 7,37 | 7,37 | 7,12 | 7,13 | -2,19% | 33.261,00 |
| 22.01.2024 | 7,24 | 7,33 | 7,05 | 7,29 | 1,39% | 57.835,00 |
| 19.01.2024 | 7,17 | 7,24 | 7,05 | 7,19 | 0,98% | 98.827,00 |
| 18.01.2024 | 6,97 | 7,14 | 6,85 | 7,12 | 2,45% | 64.725,00 |
| 17.01.2024 | 6,81 | 6,99 | 6,81 | 6,95 | 1,46% | 46.625,00 |
| 16.01.2024 | 7,02 | 7,02 | 6,75 | 6,85 | -2,42% | 80.392,00 |
| 12.01.2024 | 7,09 | 7,17 | 7,00 | 7,02 | 0,43% | 28.030,00 |
| 11.01.2024 | 7,02 | 7,03 | 6,87 | 6,99 | -1,41% | 54.644,00 |
| 10.01.2024 | 7,15 | 7,30 | 6,97 | 7,09 | -1,25% | 73.170,00 |
| 09.01.2024 | 7,14 | 7,24 | 7,11 | 7,18 | -0,69% | 70.909,00 |
| 08.01.2024 | 6,97 | 7,23 | 6,97 | 7,23 | 2,70% | 43.654,00 |
| 05.01.2024 | 7,01 | 7,14 | 6,97 | 7,04 | 0,57% | 171.159,00 |
| 04.01.2024 | 7,05 | 7,08 | 6,92 | 7,00 | -0,85% | 93.172,00 |
| 03.01.2024 | 7,28 | 7,28 | 7,02 | 7,06 | -3,42% | 65.863,00 |
| 02.01.2024 | 7,16 | 7,34 | 7,16 | 7,31 | 2,38% | 51.810,00 |
| 29.12.2023 | 7,45 | 7,46 | 7,13 | 7,14 | -4,03% | 61.874,00 |
| 28.12.2023 | 7,20 | 7,80 | 7,16 | 7,44 | 4,35% | 195.574,00 |
| 27.12.2023 | 7,20 | 7,20 | 7,07 | 7,13 | -0,28% | 77.641,00 |
| 26.12.2023 | 7,12 | 7,20 | 7,03 | 7,15 | 0,42% | 87.930,00 |
| 22.12.2023 | 7,04 | 7,20 | 7,01 | 7,12 | 1,42% | 163.213,00 |
| 21.12.2023 | 6,90 | 7,02 | 6,90 | 7,02 | 0,72% | 71.695,00 |
| 20.12.2023 | 7,10 | 7,22 | 6,93 | 6,97 | -2,38% | 94.372,00 |
| 19.12.2023 | 6,92 | 7,17 | 6,92 | 7,14 | 2,73% | 77.780,00 |
| 18.12.2023 | 6,91 | 7,00 | 6,75 | 6,95 | 0,14% | 79.129,00 |
| 15.12.2023 | 7,01 | 7,01 | 6,75 | 6,94 | -2,25% | 194.184,00 |
| 14.12.2023 | 6,99 | 7,12 | 6,86 | 7,10 | 3,65% | 121.584,00 |
| 13.12.2023 | 6,68 | 6,88 | 6,60 | 6,85 | 2,70% | 249.286,00 |
| 12.12.2023 | 6,68 | 6,74 | 6,60 | 6,67 | -0,15% | 74.528,00 |