47,470$
2,44%
Echtzeit-Aktienkurs Cathay General Bancorp
Bid:
Ask:
Aktienkurse zur Cathay General Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 47,25 | 47,55 | 46,60 | 47,47 | 2,44% | 234.385,00 |
| 10.10.2025 | 49,26 | 49,59 | 46,30 | 46,34 | -5,45% | 379.781,00 |
| 09.10.2025 | 48,66 | 49,26 | 48,32 | 49,01 | 0,25% | 340.553,00 |
| 08.10.2025 | 49,18 | 49,18 | 48,61 | 48,89 | 0,00% | 260.577,00 |
| 07.10.2025 | 49,04 | 49,40 | 48,72 | 48,89 | -0,29% | 280.255,00 |
| 06.10.2025 | 48,67 | 49,76 | 48,45 | 49,03 | 1,46% | 312.746,00 |
| 03.10.2025 | 48,20 | 48,70 | 48,17 | 48,33 | 0,76% | 32.621,00 |
| 02.10.2025 | 47,72 | 48,08 | 47,42 | 47,96 | 0,36% | 287.861,00 |
| 01.10.2025 | 47,72 | 47,91 | 47,23 | 47,79 | -0,54% | 261.185,00 |
| 30.09.2025 | 47,99 | 48,24 | 47,41 | 48,05 | 0,23% | 252.167,00 |
| 29.09.2025 | 48,64 | 48,64 | 47,63 | 47,94 | -1,34% | 248.301,00 |
| 26.09.2025 | 48,57 | 48,81 | 48,19 | 48,59 | 0,45% | 243.919,00 |
| 25.09.2025 | 48,47 | 48,62 | 48,01 | 48,37 | -0,39% | 238.420,00 |
| 24.09.2025 | 48,52 | 49,00 | 48,20 | 48,56 | 0,12% | 294.364,00 |
| 23.09.2025 | 48,75 | 49,69 | 48,50 | 48,50 | -0,90% | 379.393,00 |
| 22.09.2025 | 49,27 | 49,27 | 48,50 | 48,94 | -0,61% | 338.042,00 |
| 19.09.2025 | 50,24 | 50,24 | 49,00 | 49,24 | -2,17% | 1.795.546,00 |
| 18.09.2025 | 48,83 | 50,38 | 48,34 | 50,33 | 3,50% | 413.614,00 |
| 17.09.2025 | 48,20 | 49,56 | 47,90 | 48,63 | 1,48% | 478.211,00 |
| 16.09.2025 | 48,53 | 48,54 | 47,23 | 47,92 | -1,64% | 936.995,00 |
| 15.09.2025 | 48,95 | 49,34 | 48,56 | 48,72 | -0,83% | 422.236,00 |
| 12.09.2025 | 49,15 | 49,54 | 48,77 | 49,13 | -0,28% | 363.235,00 |
| 11.09.2025 | 49,38 | 49,46 | 49,00 | 49,27 | 0,03% | 397.720,00 |
| 10.09.2025 | 49,26 | 49,67 | 49,14 | 49,26 | -0,01% | 205.153,00 |
| 09.09.2025 | 49,78 | 50,05 | 49,15 | 49,26 | -1,18% | 293.489,00 |
| 08.09.2025 | 49,73 | 49,90 | 48,79 | 49,85 | 0,42% | 352.843,00 |
| 05.09.2025 | 50,54 | 51,08 | 49,59 | 49,64 | -1,46% | 426.198,00 |
| 04.09.2025 | 50,01 | 50,42 | 49,73 | 50,38 | 1,05% | 288.856,00 |
| 03.09.2025 | 49,50 | 50,09 | 49,21 | 49,85 | 0,32% | 269.913,00 |
| 02.09.2025 | 49,25 | 49,73 | 48,93 | 49,69 | -0,44% | 323.224,00 |
| 29.08.2025 | 49,87 | 50,35 | 49,47 | 49,91 | 0,21% | 317.262,00 |
| 28.08.2025 | 50,25 | 50,25 | 49,55 | 49,81 | -1,22% | 226.444,00 |
| 27.08.2025 | 49,72 | 50,55 | 49,64 | 50,42 | 1,04% | 262.020,00 |
| 26.08.2025 | 49,44 | 50,20 | 49,28 | 49,90 | 0,73% | 356.643,00 |
| 25.08.2025 | 49,96 | 50,10 | 49,52 | 49,54 | -1,22% | 240.285,00 |
| 22.08.2025 | 47,81 | 50,35 | 47,81 | 50,15 | 5,11% | 501.043,00 |
| 21.08.2025 | 47,45 | 47,90 | 47,28 | 47,71 | -0,08% | 229.614,00 |
| 20.08.2025 | 47,87 | 48,03 | 47,40 | 47,75 | 0,08% | 265.794,00 |
| 19.08.2025 | 47,57 | 48,19 | 47,54 | 47,71 | 0,13% | 262.482,00 |
| 18.08.2025 | 47,17 | 47,71 | 46,80 | 47,65 | 0,74% | 273.629,00 |
| 15.08.2025 | 48,47 | 48,60 | 47,25 | 47,30 | -2,11% | 395.771,00 |
| 14.08.2025 | 47,68 | 48,39 | 47,60 | 48,32 | -0,23% | 554.822,00 |
| 13.08.2025 | 47,69 | 48,61 | 47,64 | 48,43 | 1,85% | 531.460,00 |
| 12.08.2025 | 45,85 | 47,58 | 45,30 | 47,55 | 4,48% | 479.152,00 |
| 11.08.2025 | 45,40 | 45,62 | 44,99 | 45,51 | 0,24% | 368.787,00 |
| 08.08.2025 | 45,15 | 45,54 | 44,69 | 45,40 | 1,34% | 261.847,00 |
| 07.08.2025 | 45,61 | 45,61 | 44,65 | 44,80 | -0,53% | 288.509,00 |
| 06.08.2025 | 45,55 | 45,74 | 45,01 | 45,04 | -1,31% | 447.233,00 |
| 05.08.2025 | 45,53 | 46,08 | 44,74 | 45,64 | 0,26% | 366.187,00 |
| 04.08.2025 | 44,55 | 45,53 | 44,23 | 45,52 | 1,54% | 422.279,00 |
| 01.08.2025 | 44,71 | 44,93 | 43,66 | 44,83 | -0,88% | 573.316,00 |
| 31.07.2025 | 45,31 | 45,78 | 45,06 | 45,23 | -1,40% | 441.103,00 |
| 30.07.2025 | 46,60 | 46,98 | 45,57 | 45,87 | -1,63% | 359.511,00 |
| 29.07.2025 | 47,16 | 47,24 | 46,46 | 46,63 | -0,32% | 356.908,00 |
| 28.07.2025 | 46,70 | 46,95 | 46,38 | 46,78 | 0,35% | 345.522,00 |
| 25.07.2025 | 46,91 | 47,00 | 46,34 | 46,62 | -0,73% | 395.977,00 |
| 24.07.2025 | 48,31 | 48,31 | 46,73 | 46,96 | -3,24% | 582.286,00 |
| 23.07.2025 | 49,06 | 49,06 | 47,35 | 48,53 | 1,34% | 842.725,00 |
| 22.07.2025 | 48,25 | 48,43 | 47,65 | 47,89 | -0,42% | 478.079,00 |
| 21.07.2025 | 48,22 | 48,79 | 48,07 | 48,09 | -0,23% | 284.037,00 |
| 18.07.2025 | 48,96 | 49,00 | 48,03 | 48,20 | -1,09% | 434.555,00 |
| 17.07.2025 | 47,96 | 49,01 | 47,91 | 48,73 | 1,39% | 509.377,00 |
| 16.07.2025 | 47,57 | 48,32 | 47,12 | 48,06 | 1,82% | 680.478,00 |
| 15.07.2025 | 49,14 | 49,38 | 47,13 | 47,20 | -4,18% | 410.806,00 |
| 14.07.2025 | 47,96 | 49,34 | 47,63 | 49,26 | 2,41% | 581.653,00 |
| 11.07.2025 | 48,07 | 48,33 | 47,60 | 48,10 | -0,76% | 558.265,00 |
| 10.07.2025 | 48,07 | 48,84 | 48,07 | 48,47 | 0,41% | 329.377,00 |
| 09.07.2025 | 47,92 | 48,32 | 47,59 | 48,27 | 1,54% | 629.401,00 |
| 08.07.2025 | 47,39 | 47,98 | 47,08 | 47,54 | 0,49% | 314.405,00 |
| 07.07.2025 | 47,68 | 48,28 | 47,11 | 47,31 | -1,38% | 337.878,00 |
| 03.07.2025 | 48,06 | 48,60 | 47,50 | 47,97 | 0,50% | 355.167,00 |
| 02.07.2025 | 47,20 | 47,77 | 46,76 | 47,73 | 1,64% | 299.159,00 |
| 01.07.2025 | 45,30 | 47,42 | 45,30 | 46,96 | 3,12% | 305.727,00 |
| 30.06.2025 | 45,84 | 46,04 | 45,47 | 45,54 | -0,28% | 332.803,00 |
| 27.06.2025 | 45,81 | 45,82 | 45,42 | 45,67 | 0,11% | 583.669,00 |
| 26.06.2025 | 44,87 | 45,69 | 44,67 | 45,62 | 1,83% | 269.696,00 |
| 25.06.2025 | 44,65 | 44,90 | 44,43 | 44,80 | 0,06% | 353.398,00 |
| 24.06.2025 | 44,88 | 45,45 | 44,30 | 44,78 | 0,53% | 375.565,00 |
| 23.06.2025 | 43,25 | 44,57 | 43,14 | 44,54 | 3,01% | 375.540,00 |
| 20.06.2025 | 43,22 | 43,52 | 42,92 | 43,24 | 0,65% | 1.696.123,00 |
| 18.06.2025 | 42,09 | 43,14 | 42,01 | 42,96 | 1,87% | 765.025,00 |
| 17.06.2025 | 42,52 | 42,94 | 42,10 | 42,17 | -1,72% | 637.466,00 |
| 16.06.2025 | 43,70 | 43,88 | 42,78 | 42,91 | -0,85% | 551.068,00 |
| 13.06.2025 | 43,76 | 44,81 | 43,16 | 43,28 | -2,96% | 563.899,00 |
| 12.06.2025 | 44,40 | 44,68 | 43,84 | 44,60 | -0,40% | 407.584,00 |
| 11.06.2025 | 44,85 | 45,49 | 44,55 | 44,78 | -0,56% | 366.369,00 |
| 10.06.2025 | 44,61 | 45,40 | 44,47 | 45,03 | 0,94% | 355.857,00 |
| 09.06.2025 | 44,56 | 45,05 | 44,51 | 44,61 | 0,54% | 370.792,00 |
| 06.06.2025 | 44,13 | 44,59 | 43,93 | 44,37 | 1,93% | 325.286,00 |
| 05.06.2025 | 43,61 | 44,00 | 43,28 | 43,53 | 0,93% | 433.722,00 |
| 04.06.2025 | 43,10 | 43,37 | 42,74 | 43,13 | -0,28% | 722.745,00 |
| 03.06.2025 | 42,42 | 43,37 | 42,33 | 43,25 | 1,48% | 270.139,00 |
| 02.06.2025 | 42,75 | 42,82 | 42,03 | 42,62 | -0,55% | 279.639,00 |
| 30.05.2025 | 42,87 | 43,11 | 42,46 | 42,86 | -0,43% | 289.219,00 |
| 29.05.2025 | 43,01 | 43,12 | 42,37 | 43,04 | -0,23% | 271.684,00 |
| 28.05.2025 | 43,84 | 44,23 | 43,07 | 43,14 | -2,07% | 250.740,00 |
| 27.05.2025 | 43,36 | 44,64 | 42,84 | 44,05 | 2,80% | 244.397,00 |
| 23.05.2025 | 42,14 | 43,03 | 41,83 | 42,85 | -0,63% | 271.136,00 |
| 22.05.2025 | 43,31 | 44,04 | 43,07 | 43,12 | -1,30% | 288.226,00 |
| 21.05.2025 | 44,46 | 44,94 | 43,63 | 43,69 | -1,97% | 595.469,00 |