45,850$
-1,40%
Echtzeit-Aktienkurs Cathay General Bancorp
Bid:
Ask:
Aktienkurse zur Cathay General Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,88 | 46,88 | 45,65 | 45,86 | -1,38% | 389.141,00 |
| 20.02.2025 | 46,55 | 46,76 | 45,73 | 46,50 | -0,79% | 267.570,00 |
| 19.02.2025 | 46,31 | 47,02 | 46,31 | 46,87 | 0,00% | 258.886,00 |
| 18.02.2025 | 46,65 | 47,12 | 46,13 | 46,87 | 0,62% | 316.899,00 |
| 14.02.2025 | 46,94 | 47,33 | 46,30 | 46,58 | -0,02% | 193.346,00 |
| 13.02.2025 | 46,14 | 46,61 | 45,79 | 46,59 | 1,59% | 253.075,00 |
| 12.02.2025 | 46,30 | 46,77 | 45,85 | 45,86 | -2,69% | 289.724,00 |
| 11.02.2025 | 46,69 | 47,15 | 45,66 | 47,13 | 1,66% | 274.212,00 |
| 10.02.2025 | 46,92 | 46,93 | 46,32 | 46,36 | -0,88% | 292.822,00 |
| 07.02.2025 | 47,51 | 47,51 | 46,51 | 46,77 | -1,74% | 377.117,00 |
| 06.02.2025 | 47,36 | 47,71 | 46,86 | 47,60 | 0,93% | 261.696,00 |
| 05.02.2025 | 47,52 | 47,62 | 46,71 | 47,16 | -0,04% | 354.568,00 |
| 04.02.2025 | 46,43 | 47,23 | 46,09 | 47,18 | 1,33% | 328.150,00 |
| 03.02.2025 | 46,28 | 47,38 | 45,72 | 46,56 | -1,96% | 233.283,00 |
| 31.01.2025 | 47,41 | 47,94 | 47,08 | 47,49 | 0,15% | 305.169,00 |
| 30.01.2025 | 47,72 | 48,16 | 47,12 | 47,42 | 0,51% | 219.055,00 |
| 29.01.2025 | 47,20 | 47,68 | 46,73 | 47,18 | -0,25% | 331.674,00 |
| 28.01.2025 | 47,54 | 48,10 | 47,08 | 47,30 | -0,96% | 322.786,00 |
| 27.01.2025 | 47,24 | 48,14 | 46,69 | 47,76 | 2,03% | 374.996,00 |
| 24.01.2025 | 46,91 | 47,15 | 46,45 | 46,81 | -0,17% | 374.971,00 |
| 23.01.2025 | 47,94 | 47,94 | 46,57 | 46,89 | -3,87% | 700.919,00 |
| 22.01.2025 | 48,41 | 48,89 | 48,02 | 48,78 | 0,04% | 532.494,00 |
| 21.01.2025 | 48,39 | 49,13 | 48,30 | 48,76 | 0,89% | 293.241,00 |
| 17.01.2025 | 48,40 | 48,63 | 47,80 | 48,33 | 0,81% | 228.535,00 |
| 16.01.2025 | 48,25 | 48,43 | 47,74 | 47,94 | -1,26% | 263.776,00 |
| 15.01.2025 | 49,29 | 49,37 | 48,10 | 48,55 | 1,80% | 233.452,00 |
| 14.01.2025 | 46,34 | 47,73 | 46,16 | 47,69 | 3,85% | 560.938,00 |
| 13.01.2025 | 45,05 | 46,77 | 45,05 | 45,92 | 0,75% | 284.234,00 |
| 10.01.2025 | 46,12 | 46,36 | 44,87 | 45,58 | -3,19% | 350.139,00 |
| 08.01.2025 | 46,76 | 47,41 | 46,38 | 47,08 | 0,19% | 277.595,00 |
| 07.01.2025 | 47,60 | 47,83 | 46,38 | 46,99 | -1,01% | 334.925,00 |
| 06.01.2025 | 47,71 | 48,55 | 47,30 | 47,47 | -0,15% | 222.531,00 |
| 03.01.2025 | 47,36 | 47,63 | 46,50 | 47,54 | 0,93% | 218.003,00 |
| 02.01.2025 | 47,96 | 48,24 | 46,93 | 47,10 | -1,07% | 278.031,00 |
| 31.12.2024 | 47,89 | 48,20 | 47,57 | 47,61 | -0,23% | 289.167,00 |
| 30.12.2024 | 47,79 | 48,08 | 47,19 | 47,72 | -0,67% | 174.285,00 |
| 27.12.2024 | 48,19 | 48,68 | 47,52 | 48,04 | -1,23% | 221.698,00 |
| 26.12.2024 | 47,64 | 48,73 | 47,50 | 48,64 | 1,06% | 189.448,00 |
| 24.12.2024 | 47,73 | 48,29 | 47,57 | 48,13 | 1,18% | 135.971,00 |
| 23.12.2024 | 47,31 | 47,97 | 47,29 | 47,57 | 0,17% | 301.532,00 |
| 20.12.2024 | 46,56 | 48,04 | 46,56 | 47,49 | 1,00% | 1.274.052,00 |
| 19.12.2024 | 47,85 | 48,61 | 46,96 | 47,02 | -0,47% | 433.697,00 |
| 18.12.2024 | 50,54 | 50,78 | 46,90 | 47,24 | -5,56% | 507.016,00 |
| 17.12.2024 | 50,70 | 51,08 | 49,83 | 50,02 | -2,04% | 754.624,00 |
| 16.12.2024 | 50,56 | 51,10 | 50,35 | 51,06 | 0,97% | 309.258,00 |
| 13.12.2024 | 50,93 | 51,09 | 50,21 | 50,57 | -0,75% | 338.369,00 |
| 12.12.2024 | 51,23 | 52,43 | 50,84 | 50,95 | -0,62% | 257.627,00 |
| 11.12.2024 | 51,74 | 52,14 | 50,91 | 51,27 | 0,53% | 496.300,00 |
| 10.12.2024 | 50,91 | 51,64 | 50,10 | 51,00 | 0,14% | 267.102,00 |
| 09.12.2024 | 51,90 | 52,00 | 50,90 | 50,93 | -0,99% | 304.817,00 |
| 06.12.2024 | 51,38 | 51,68 | 50,70 | 51,44 | 0,98% | 339.605,00 |
| 05.12.2024 | 51,87 | 52,06 | 50,84 | 50,94 | -1,37% | 220.547,00 |
| 04.12.2024 | 51,38 | 51,78 | 51,00 | 51,65 | 0,76% | 296.879,00 |
| 03.12.2024 | 51,74 | 52,50 | 51,14 | 51,26 | -1,08% | 288.207,00 |
| 02.12.2024 | 52,33 | 52,48 | 51,46 | 51,82 | -0,37% | 313.134,00 |
| 29.11.2024 | 52,78 | 52,78 | 51,32 | 52,01 | -0,57% | 157.359,00 |
| 27.11.2024 | 53,04 | 53,29 | 52,25 | 52,31 | -1,15% | 201.485,00 |
| 26.11.2024 | 53,63 | 53,86 | 52,89 | 52,92 | -1,73% | 243.066,00 |
| 25.11.2024 | 53,61 | 55,29 | 53,25 | 53,85 | 1,97% | 404.047,00 |
| 22.11.2024 | 51,81 | 52,98 | 51,60 | 52,81 | 2,50% | 270.864,00 |
| 21.11.2024 | 51,27 | 52,07 | 50,88 | 51,52 | 1,52% | 38.453,00 |
| 20.11.2024 | 50,84 | 51,15 | 50,43 | 50,75 | -0,43% | 228.619,00 |
| 19.11.2024 | 50,47 | 51,22 | 50,47 | 50,97 | -0,99% | 184.206,00 |
| 18.11.2024 | 51,78 | 52,19 | 51,37 | 51,48 | -0,58% | 308.938,00 |
| 15.11.2024 | 52,14 | 52,14 | 51,19 | 51,78 | 0,27% | 302.827,00 |
| 14.11.2024 | 51,99 | 52,27 | 51,48 | 51,64 | -0,08% | 256.431,00 |
| 13.11.2024 | 52,86 | 53,47 | 51,63 | 51,68 | -1,11% | 358.431,00 |
| 12.11.2024 | 52,89 | 53,56 | 52,04 | 52,26 | -1,28% | 299.230,00 |
| 11.11.2024 | 52,00 | 54,07 | 51,52 | 52,94 | 3,58% | 372.545,00 |
| 08.11.2024 | 50,52 | 51,61 | 49,73 | 51,11 | 0,37% | 346.466,00 |
| 07.11.2024 | 52,52 | 52,52 | 50,58 | 50,92 | -3,63% | 377.645,00 |
| 06.11.2024 | 49,95 | 53,19 | 49,38 | 52,84 | 13,54% | 838.222,00 |
| 05.11.2024 | 45,58 | 46,64 | 45,58 | 46,54 | 2,31% | 267.601,00 |
| 04.11.2024 | 45,70 | 46,08 | 45,04 | 45,49 | -0,96% | 206.562,00 |
| 01.11.2024 | 46,37 | 46,54 | 45,74 | 45,93 | -0,15% | 222.673,00 |
| 31.10.2024 | 46,72 | 47,00 | 45,97 | 46,00 | -1,63% | 184.073,00 |
| 30.10.2024 | 46,01 | 47,66 | 46,01 | 46,76 | 0,97% | 213.467,00 |
| 29.10.2024 | 46,19 | 46,45 | 45,92 | 46,31 | -0,32% | 175.130,00 |
| 28.10.2024 | 45,33 | 46,70 | 45,33 | 46,46 | 3,64% | 264.812,00 |
| 25.10.2024 | 45,81 | 45,81 | 44,55 | 44,83 | -1,60% | 255.405,00 |
| 24.10.2024 | 45,60 | 45,64 | 44,67 | 45,56 | -0,15% | 261.708,00 |
| 23.10.2024 | 45,46 | 45,86 | 45,06 | 45,63 | 0,53% | 228.010,00 |
| 22.10.2024 | 46,28 | 46,28 | 44,00 | 45,39 | 1,79% | 282.427,00 |
| 21.10.2024 | 46,03 | 46,03 | 44,40 | 44,59 | -3,15% | 362.237,00 |
| 18.10.2024 | 46,68 | 46,68 | 45,95 | 46,04 | -1,22% | 201.215,00 |
| 17.10.2024 | 45,67 | 46,70 | 45,46 | 46,61 | 1,86% | 281.600,00 |
| 16.10.2024 | 45,67 | 46,45 | 45,16 | 45,76 | 1,44% | 355.766,00 |
| 15.10.2024 | 44,80 | 46,21 | 44,55 | 45,11 | 0,96% | 300.430,00 |
| 14.10.2024 | 44,00 | 44,86 | 43,67 | 44,68 | 1,41% | 140.105,00 |
| 11.10.2024 | 42,84 | 44,37 | 42,84 | 44,06 | 3,43% | 187.696,00 |
| 10.10.2024 | 42,36 | 42,70 | 42,08 | 42,60 | -0,42% | 107.608,00 |
| 09.10.2024 | 41,99 | 43,10 | 41,94 | 42,78 | 1,64% | 184.164,00 |
| 08.10.2024 | 42,50 | 42,58 | 42,07 | 42,09 | -0,57% | 168.087,00 |
| 07.10.2024 | 42,32 | 42,52 | 42,05 | 42,33 | -0,45% | 117.055,00 |
| 04.10.2024 | 42,74 | 42,92 | 42,35 | 42,52 | 1,72% | 209.754,00 |
| 03.10.2024 | 41,33 | 41,91 | 41,08 | 41,80 | 0,41% | 104.681,00 |
| 02.10.2024 | 41,67 | 42,44 | 41,61 | 41,63 | -0,20% | 125.729,00 |
| 01.10.2024 | 42,69 | 42,69 | 41,37 | 41,72 | -2,84% | 143.515,00 |
| 30.09.2024 | 42,43 | 43,26 | 42,43 | 42,94 | 0,86% | 185.517,00 |
| 27.09.2024 | 42,82 | 43,24 | 42,35 | 42,57 | 0,47% | 201.258,00 |