44,210$
-0,50%
Echtzeit-Aktienkurs Cathay General Bancorp
Bid:
Ask:
Aktienkurse zur Cathay General Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 44,24 | 44,80 | 43,91 | 44,22 | -0,47% | 365.550,00 |
| 15.05.2025 | 44,47 | 44,84 | 44,16 | 44,43 | 0,25% | 303.576,00 |
| 14.05.2025 | 44,90 | 44,95 | 44,30 | 44,32 | -1,90% | 317.748,00 |
| 13.05.2025 | 45,26 | 45,40 | 44,80 | 45,18 | 0,00% | 260.045,00 |
| 12.05.2025 | 45,00 | 45,62 | 44,48 | 45,18 | 5,22% | 458.754,00 |
| 09.05.2025 | 43,37 | 43,56 | 42,83 | 42,94 | -1,13% | 218.578,00 |
| 08.05.2025 | 42,44 | 43,67 | 42,30 | 43,43 | 3,73% | 467.436,00 |
| 07.05.2025 | 42,73 | 42,73 | 41,64 | 41,87 | -0,85% | 339.644,00 |
| 06.05.2025 | 41,74 | 43,68 | 41,62 | 42,23 | -1,15% | 260.744,00 |
| 05.05.2025 | 41,60 | 43,27 | 41,60 | 42,72 | -0,51% | 226.178,00 |
| 02.05.2025 | 41,95 | 43,03 | 41,45 | 42,94 | 2,12% | 273.261,00 |
| 01.05.2025 | 41,64 | 42,47 | 41,14 | 42,05 | 0,83% | 325.719,00 |
| 30.04.2025 | 41,62 | 42,06 | 40,96 | 41,71 | -1,57% | 344.693,00 |
| 29.04.2025 | 41,84 | 42,38 | 41,55 | 42,37 | 0,86% | 265.344,00 |
| 28.04.2025 | 42,18 | 42,59 | 41,35 | 42,01 | -0,43% | 446.065,00 |
| 25.04.2025 | 42,15 | 42,48 | 41,81 | 42,19 | -1,08% | 244.646,00 |
| 24.04.2025 | 41,80 | 42,69 | 41,40 | 42,65 | 0,90% | 368.347,00 |
| 23.04.2025 | 42,23 | 43,44 | 41,33 | 42,27 | 2,22% | 617.456,00 |
| 22.04.2025 | 39,99 | 41,83 | 39,30 | 41,35 | 7,12% | 915.793,00 |
| 21.04.2025 | 38,34 | 39,15 | 37,95 | 38,60 | -0,08% | 527.862,00 |
| 17.04.2025 | 38,32 | 38,91 | 38,08 | 38,63 | 0,76% | 581.995,00 |
| 16.04.2025 | 38,16 | 39,10 | 37,88 | 38,34 | 0,05% | 724.023,00 |
| 15.04.2025 | 37,43 | 38,88 | 36,66 | 38,32 | 1,30% | 395.512,00 |
| 14.04.2025 | 37,99 | 38,52 | 37,14 | 37,83 | 1,37% | 462.125,00 |
| 11.04.2025 | 37,08 | 37,72 | 36,60 | 37,32 | -0,74% | 538.115,00 |
| 10.04.2025 | 39,60 | 39,60 | 36,86 | 37,60 | -6,35% | 574.031,00 |
| 09.04.2025 | 36,77 | 40,73 | 36,72 | 40,15 | 6,58% | 857.977,00 |
| 08.04.2025 | 38,74 | 39,60 | 37,14 | 37,67 | -0,45% | 669.625,00 |
| 07.04.2025 | 36,81 | 39,69 | 36,13 | 37,84 | -0,68% | 742.583,00 |
| 04.04.2025 | 37,24 | 38,22 | 36,06 | 38,10 | -1,31% | 1.358.711,00 |
| 03.04.2025 | 41,00 | 41,00 | 38,57 | 38,61 | -9,99% | 658.233,00 |
| 02.04.2025 | 42,26 | 43,10 | 42,06 | 42,89 | 0,16% | 273.182,00 |
| 01.04.2025 | 42,74 | 43,44 | 42,18 | 42,82 | -0,49% | 389.188,00 |
| 31.03.2025 | 41,93 | 43,21 | 41,74 | 43,03 | 0,94% | 516.023,00 |
| 28.03.2025 | 43,30 | 43,62 | 42,35 | 42,63 | -1,89% | 225.174,00 |
| 27.03.2025 | 43,69 | 44,06 | 43,28 | 43,45 | -0,34% | 226.430,00 |
| 26.03.2025 | 44,23 | 44,88 | 43,45 | 43,60 | -0,86% | 311.098,00 |
| 25.03.2025 | 44,45 | 44,69 | 43,96 | 43,98 | -0,61% | 328.719,00 |
| 24.03.2025 | 43,99 | 44,41 | 43,73 | 44,25 | 2,24% | 322.402,00 |
| 21.03.2025 | 42,98 | 43,50 | 42,28 | 43,28 | 0,32% | 2.974.843,00 |
| 20.03.2025 | 43,51 | 44,30 | 43,06 | 43,14 | -2,11% | 352.573,00 |
| 19.03.2025 | 43,68 | 44,71 | 43,68 | 44,07 | 0,78% | 325.285,00 |
| 18.03.2025 | 43,95 | 44,50 | 43,32 | 43,73 | -0,57% | 374.423,00 |
| 17.03.2025 | 43,66 | 44,90 | 43,66 | 43,98 | 1,41% | 712.491,00 |
| 14.03.2025 | 42,79 | 43,40 | 42,56 | 43,37 | 2,60% | 264.960,00 |
| 13.03.2025 | 42,71 | 43,12 | 42,22 | 42,27 | -0,59% | 266.398,00 |
| 12.03.2025 | 42,80 | 43,11 | 42,15 | 42,52 | -0,02% | 320.530,00 |
| 11.03.2025 | 43,69 | 44,05 | 42,37 | 42,53 | -1,98% | 425.980,00 |
| 10.03.2025 | 44,00 | 44,55 | 43,19 | 43,39 | -2,87% | 406.966,00 |
| 07.03.2025 | 44,49 | 45,07 | 43,89 | 44,67 | 0,44% | 287.866,00 |
| 06.03.2025 | 44,24 | 44,59 | 43,73 | 44,48 | -0,36% | 326.479,00 |
| 05.03.2025 | 45,30 | 45,94 | 43,95 | 44,64 | -1,29% | 386.266,00 |
| 04.03.2025 | 46,54 | 46,66 | 44,66 | 45,22 | -3,99% | 447.715,00 |
| 03.03.2025 | 46,95 | 47,93 | 46,57 | 47,10 | 0,32% | 423.124,00 |
| 28.02.2025 | 46,30 | 47,25 | 46,30 | 46,95 | 1,76% | 462.671,00 |
| 27.02.2025 | 45,87 | 46,41 | 45,83 | 46,14 | -0,28% | 275.706,00 |
| 26.02.2025 | 46,34 | 46,69 | 45,63 | 46,27 | -0,59% | 380.067,00 |
| 25.02.2025 | 46,12 | 46,91 | 46,06 | 46,55 | 1,76% | 506.667,00 |
| 24.02.2025 | 46,22 | 46,42 | 45,73 | 45,74 | -0,26% | 390.048,00 |
| 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 |