39,550$
-0,50%
Echtzeit-Aktienkurs Cass Information Systems Inc.
Bid:
Ask:
Aktienkurse zur Cass Information Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 39,75 | 39,99 | 39,06 | 39,57 | -0,45% | 61.600,00 |
| 06.11.2025 | 40,26 | 40,33 | 39,56 | 39,75 | -1,58% | 102.064,00 |
| 05.11.2025 | 39,29 | 40,44 | 39,25 | 40,39 | 3,13% | 67.190,00 |
| 04.11.2025 | 39,16 | 39,52 | 38,61 | 39,17 | -0,22% | 81.915,00 |
| 03.11.2025 | 39,44 | 39,61 | 38,82 | 39,25 | -0,71% | 98.917,00 |
| 31.10.2025 | 39,23 | 40,07 | 38,43 | 39,53 | 0,08% | 287.618,00 |
| 30.10.2025 | 39,13 | 39,85 | 38,86 | 39,50 | 0,96% | 86.490,00 |
| 29.10.2025 | 39,89 | 40,00 | 39,13 | 39,13 | -2,07% | 213.175,00 |
| 28.10.2025 | 39,74 | 40,00 | 39,02 | 39,95 | 0,43% | 55.928,00 |
| 27.10.2025 | 39,15 | 40,13 | 38,97 | 39,78 | 1,87% | 65.317,00 |
| 24.10.2025 | 39,56 | 39,92 | 38,72 | 39,05 | -0,96% | 81.658,00 |
| 23.10.2025 | 38,62 | 39,43 | 38,20 | 39,43 | 3,65% | 95.500,00 |
| 22.10.2025 | 38,17 | 38,52 | 37,81 | 38,04 | -0,16% | 62.543,00 |
| 21.10.2025 | 37,93 | 38,17 | 37,59 | 38,10 | 0,58% | 76.293,00 |
| 20.10.2025 | 37,31 | 37,89 | 37,27 | 37,88 | 1,86% | 239.787,00 |
| 17.10.2025 | 36,81 | 37,90 | 36,59 | 37,19 | 1,11% | 63.526,00 |
| 16.10.2025 | 36,93 | 37,46 | 36,34 | 36,78 | -0,49% | 134.457,00 |
| 15.10.2025 | 37,10 | 37,52 | 36,52 | 36,96 | -0,11% | 150.957,00 |
| 14.10.2025 | 36,50 | 37,45 | 36,41 | 37,00 | 0,35% | 274.155,00 |
| 13.10.2025 | 37,40 | 37,51 | 36,58 | 36,87 | -0,41% | 76.202,00 |
| 10.10.2025 | 37,75 | 38,17 | 36,93 | 37,02 | -1,93% | 58.616,00 |
| 09.10.2025 | 38,45 | 39,91 | 37,70 | 37,75 | -2,18% | 66.121,00 |
| 08.10.2025 | 38,70 | 38,90 | 38,53 | 38,59 | -0,28% | 40.887,00 |
| 07.10.2025 | 39,16 | 39,55 | 38,62 | 38,70 | -1,15% | 63.881,00 |
| 06.10.2025 | 39,51 | 39,80 | 39,08 | 39,15 | -0,61% | 68.490,00 |
| 03.10.2025 | 39,54 | 40,01 | 39,27 | 39,39 | 0,48% | 7.489,00 |
| 02.10.2025 | 39,12 | 39,29 | 38,51 | 39,20 | 0,10% | 48.655,00 |
| 01.10.2025 | 39,13 | 39,40 | 38,69 | 39,16 | -0,43% | 54.381,00 |
| 30.09.2025 | 39,48 | 39,95 | 39,05 | 39,33 | -0,91% | 45.174,00 |
| 29.09.2025 | 40,42 | 40,42 | 39,58 | 39,69 | -1,73% | 41.777,00 |
| 26.09.2025 | 40,49 | 40,85 | 40,29 | 40,39 | -0,32% | 37.463,00 |
| 25.09.2025 | 40,60 | 41,14 | 40,36 | 40,52 | -0,59% | 35.752,00 |
| 24.09.2025 | 41,18 | 41,52 | 40,55 | 40,76 | -1,26% | 34.055,00 |
| 23.09.2025 | 40,90 | 42,11 | 40,90 | 41,28 | -0,60% | 40.409,00 |
| 22.09.2025 | 41,33 | 42,00 | 41,23 | 41,53 | 0,10% | 55.254,00 |
| 19.09.2025 | 42,81 | 42,81 | 41,39 | 41,49 | -2,83% | 109.642,00 |
| 18.09.2025 | 42,04 | 42,74 | 41,63 | 42,70 | 1,43% | 118.934,00 |
| 17.09.2025 | 42,00 | 42,79 | 41,79 | 42,10 | 0,24% | 74.521,00 |
| 16.09.2025 | 42,58 | 42,58 | 41,86 | 42,00 | -1,36% | 42.323,00 |
| 15.09.2025 | 42,85 | 42,85 | 42,31 | 42,58 | -0,42% | 34.235,00 |
| 12.09.2025 | 43,54 | 43,71 | 42,65 | 42,76 | -1,75% | 28.327,00 |
| 11.09.2025 | 42,69 | 43,53 | 42,28 | 43,52 | 2,30% | 40.399,00 |
| 10.09.2025 | 42,57 | 42,85 | 42,21 | 42,54 | -0,21% | 38.138,00 |
| 09.09.2025 | 42,85 | 43,01 | 42,48 | 42,63 | -0,98% | 39.337,00 |
| 08.09.2025 | 43,38 | 43,40 | 42,74 | 43,05 | 0,02% | 30.584,00 |
| 05.09.2025 | 43,57 | 44,06 | 42,34 | 43,04 | -1,60% | 39.797,00 |
| 04.09.2025 | 43,01 | 43,74 | 42,71 | 43,74 | 1,79% | 39.937,00 |
| 03.09.2025 | 43,04 | 43,28 | 42,45 | 42,97 | -0,58% | 49.014,00 |
| 02.09.2025 | 42,75 | 43,28 | 42,20 | 43,22 | 0,23% | 48.943,00 |
| 29.08.2025 | 43,05 | 43,38 | 42,83 | 43,12 | 0,35% | 34.094,00 |
| 28.08.2025 | 43,23 | 43,66 | 42,87 | 42,97 | 0,02% | 32.944,00 |
| 27.08.2025 | 43,28 | 43,55 | 42,81 | 42,96 | -1,08% | 47.265,00 |
| 26.08.2025 | 43,11 | 43,68 | 43,06 | 43,43 | 0,46% | 35.679,00 |
| 25.08.2025 | 43,14 | 43,51 | 42,66 | 43,23 | -0,51% | 36.296,00 |
| 22.08.2025 | 42,15 | 43,47 | 41,98 | 43,45 | 3,65% | 82.591,00 |
| 21.08.2025 | 42,27 | 42,68 | 41,52 | 41,92 | -1,09% | 130.603,00 |
| 20.08.2025 | 42,59 | 42,74 | 42,21 | 42,38 | -0,13% | 40.656,00 |
| 19.08.2025 | 42,23 | 42,62 | 42,06 | 42,44 | 0,84% | 45.703,00 |
| 18.08.2025 | 42,43 | 42,82 | 42,06 | 42,08 | -1,36% | 48.012,00 |
| 15.08.2025 | 42,44 | 42,69 | 41,54 | 42,66 | 1,15% | 189.177,00 |
| 14.08.2025 | 42,20 | 42,60 | 41,73 | 42,18 | -1,39% | 88.420,00 |
| 13.08.2025 | 42,72 | 43,34 | 42,45 | 42,77 | 0,85% | 35.775,00 |
| 12.08.2025 | 42,35 | 43,24 | 42,32 | 42,41 | 0,83% | 47.126,00 |
| 11.08.2025 | 41,49 | 42,07 | 41,15 | 42,06 | 1,99% | 49.954,00 |
| 08.08.2025 | 41,28 | 42,10 | 40,95 | 41,24 | -0,10% | 66.349,00 |
| 07.08.2025 | 42,23 | 42,74 | 40,50 | 41,28 | -1,31% | 66.355,00 |
| 06.08.2025 | 41,31 | 41,94 | 41,10 | 41,83 | 1,32% | 56.037,00 |
| 05.08.2025 | 41,27 | 41,34 | 40,51 | 41,29 | 0,82% | 54.096,00 |
| 04.08.2025 | 39,87 | 41,11 | 39,79 | 40,95 | 3,33% | 66.127,00 |
| 01.08.2025 | 39,63 | 39,78 | 38,89 | 39,63 | -0,88% | 69.635,00 |
| 31.07.2025 | 39,96 | 40,98 | 39,56 | 39,98 | -0,92% | 95.409,00 |
| 30.07.2025 | 41,39 | 41,72 | 40,23 | 40,35 | -2,11% | 57.532,00 |
| 29.07.2025 | 42,32 | 42,34 | 41,18 | 41,22 | -1,72% | 62.082,00 |
| 28.07.2025 | 41,75 | 42,27 | 41,14 | 41,94 | 0,10% | 75.425,00 |
| 25.07.2025 | 42,13 | 42,45 | 41,78 | 41,90 | -0,12% | 56.800,00 |
| 24.07.2025 | 43,32 | 43,45 | 41,85 | 41,95 | -3,78% | 140.440,00 |
| 23.07.2025 | 43,49 | 43,69 | 43,06 | 43,60 | 1,16% | 41.379,00 |
| 22.07.2025 | 43,65 | 43,94 | 43,10 | 43,10 | -0,55% | 54.737,00 |
| 21.07.2025 | 43,01 | 43,81 | 43,01 | 43,34 | 0,77% | 48.266,00 |
| 18.07.2025 | 44,98 | 44,98 | 42,31 | 43,01 | -3,97% | 81.621,00 |
| 17.07.2025 | 43,62 | 45,27 | 43,27 | 44,79 | 0,40% | 64.181,00 |
| 16.07.2025 | 44,49 | 44,71 | 43,65 | 44,61 | 1,00% | 67.337,00 |
| 15.07.2025 | 44,00 | 44,57 | 44,00 | 44,17 | -0,02% | 93.082,00 |
| 14.07.2025 | 43,77 | 44,19 | 43,16 | 44,18 | 0,34% | 33.583,00 |
| 11.07.2025 | 44,70 | 44,70 | 43,85 | 44,03 | -1,89% | 44.369,00 |
| 10.07.2025 | 44,82 | 45,19 | 44,70 | 44,88 | -0,29% | 46.907,00 |
| 09.07.2025 | 45,29 | 45,38 | 44,76 | 45,01 | -0,77% | 52.235,00 |
| 08.07.2025 | 45,45 | 45,89 | 45,19 | 45,36 | -0,33% | 61.839,00 |
| 07.07.2025 | 46,05 | 47,00 | 45,37 | 45,51 | -1,49% | 40.378,00 |
| 03.07.2025 | 45,99 | 46,51 | 44,71 | 46,20 | 0,96% | 118.639,00 |
| 02.07.2025 | 45,17 | 46,00 | 45,06 | 45,76 | 0,97% | 54.467,00 |
| 01.07.2025 | 43,44 | 45,47 | 43,44 | 45,32 | 4,11% | 64.048,00 |
| 30.06.2025 | 44,01 | 44,24 | 43,31 | 43,53 | -1,52% | 65.090,00 |
| 27.06.2025 | 42,99 | 44,59 | 42,82 | 44,20 | 3,17% | 313.262,00 |
| 26.06.2025 | 42,34 | 43,00 | 42,34 | 42,84 | 0,87% | 25.047,00 |
| 25.06.2025 | 42,55 | 42,99 | 42,06 | 42,47 | -0,49% | 27.233,00 |
| 24.06.2025 | 42,51 | 42,98 | 42,22 | 42,68 | 0,61% | 28.574,00 |
| 23.06.2025 | 41,22 | 42,57 | 41,22 | 42,42 | 2,56% | 34.424,00 |
| 20.06.2025 | 41,88 | 41,99 | 41,31 | 41,36 | -0,77% | 70.563,00 |
| 18.06.2025 | 41,16 | 42,02 | 41,16 | 41,68 | 0,82% | 31.850,00 |