35,020$
0,17%
Echtzeit-Aktienkurs Cathay General Bancorp
Bid:
Ask:
Aktienkurse zur Cathay General Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,86 | 35,28 | 34,73 | 35,04 | 0,23% | 195.171,00 |
| 25.04.2024 | 35,04 | 35,26 | 34,62 | 34,96 | -1,60% | 785.474,00 |
| 24.04.2024 | 34,82 | 35,65 | 34,57 | 35,53 | 1,81% | 327.366,00 |
| 23.04.2024 | 35,15 | 35,37 | 33,88 | 34,90 | -4,70% | 725.022,00 |
| 22.04.2024 | 36,00 | 36,81 | 35,91 | 36,62 | 1,72% | 335.185,00 |
| 19.04.2024 | 34,54 | 36,07 | 34,54 | 36,00 | 3,75% | 317.943,00 |
| 18.04.2024 | 34,69 | 35,03 | 34,42 | 34,70 | 0,19% | 241.178,00 |
| 17.04.2024 | 34,87 | 35,19 | 34,61 | 34,64 | 0,36% | 296.976,00 |
| 16.04.2024 | 34,76 | 34,85 | 34,23 | 34,51 | -1,60% | 269.578,00 |
| 15.04.2024 | 35,33 | 35,74 | 34,62 | 35,07 | -0,48% | 471.264,00 |
| 12.04.2024 | 34,68 | 35,25 | 34,59 | 35,24 | 0,54% | 250.692,00 |
| 11.04.2024 | 35,13 | 35,17 | 34,61 | 35,05 | 0,34% | 261.348,00 |
| 10.04.2024 | 36,15 | 36,15 | 34,66 | 34,93 | -6,25% | 283.575,00 |
| 09.04.2024 | 36,89 | 37,31 | 36,74 | 37,26 | 1,20% | 323.458,00 |
| 08.04.2024 | 36,77 | 36,99 | 36,52 | 36,82 | 0,55% | 377.025,00 |
| 05.04.2024 | 36,38 | 36,77 | 36,31 | 36,62 | 0,14% | 157.164,00 |
| 04.04.2024 | 37,01 | 37,33 | 36,46 | 36,57 | 0,52% | 167.174,00 |
| 03.04.2024 | 36,41 | 36,88 | 36,18 | 36,38 | -0,76% | 166.563,00 |
| 02.04.2024 | 36,60 | 36,94 | 36,30 | 36,66 | -0,70% | 257.013,00 |
| 01.04.2024 | 37,74 | 37,75 | 36,74 | 36,92 | -2,41% | 282.640,00 |
| 28.03.2024 | 38,02 | 38,43 | 37,67 | 37,83 | -1,02% | 856.982,00 |
| 27.03.2024 | 37,34 | 38,25 | 37,34 | 38,22 | 2,47% | 502.838,00 |
| 26.03.2024 | 37,69 | 37,69 | 37,02 | 37,30 | -0,21% | 316.425,00 |
| 25.03.2024 | 37,31 | 37,78 | 37,01 | 37,38 | 0,97% | 786.032,00 |
| 22.03.2024 | 39,03 | 39,03 | 36,78 | 37,02 | -4,71% | 543.596,00 |
| 21.03.2024 | 38,39 | 39,09 | 38,39 | 38,85 | 1,57% | 312.454,00 |
| 20.03.2024 | 36,60 | 38,65 | 36,60 | 38,25 | 3,57% | 649.482,00 |
| 19.03.2024 | 36,82 | 37,30 | 36,82 | 36,93 | -1,02% | 528.671,00 |
| 18.03.2024 | 37,87 | 37,95 | 37,16 | 37,31 | -1,35% | 434.127,00 |
| 15.03.2024 | 37,59 | 38,44 | 37,49 | 37,82 | -0,21% | 1.960.097,00 |
| 14.03.2024 | 39,30 | 39,35 | 37,66 | 37,90 | -4,20% | 397.409,00 |
| 13.03.2024 | 39,45 | 39,97 | 39,19 | 39,56 | -0,05% | 282.870,00 |
| 12.03.2024 | 39,98 | 39,98 | 39,22 | 39,58 | -1,10% | 251.377,00 |
| 11.03.2024 | 40,22 | 40,59 | 39,99 | 40,02 | -1,26% | 232.407,00 |
| 08.03.2024 | 41,30 | 41,35 | 40,51 | 40,53 | -0,25% | 198.653,00 |
| 07.03.2024 | 41,05 | 41,18 | 40,51 | 40,63 | 0,25% | 206.259,00 |
| 06.03.2024 | 40,83 | 41,22 | 39,26 | 40,53 | -0,52% | 211.764,00 |
| 05.03.2024 | 38,71 | 40,78 | 38,56 | 40,74 | 4,86% | 332.372,00 |
| 04.03.2024 | 39,20 | 39,74 | 38,81 | 38,85 | 0,15% | 292.331,00 |
| 01.03.2024 | 38,87 | 38,93 | 38,17 | 38,79 | -0,67% | 188.488,00 |
| 29.02.2024 | 39,36 | 39,84 | 38,84 | 39,05 | 1,24% | 176.135,00 |
| 28.02.2024 | 38,73 | 39,20 | 38,53 | 38,57 | -1,38% | 213.074,00 |
| 27.02.2024 | 39,00 | 39,28 | 38,71 | 39,11 | 0,03% | 195.386,00 |
| 26.02.2024 | 39,29 | 39,60 | 38,94 | 39,10 | -0,89% | 241.782,00 |
| 23.02.2024 | 39,21 | 39,93 | 38,87 | 39,45 | 0,59% | 178.309,00 |
| 22.02.2024 | 39,18 | 39,46 | 38,83 | 39,22 | -0,41% | 184.292,00 |
| 21.02.2024 | 39,81 | 39,81 | 39,23 | 39,38 | -1,25% | 286.533,00 |
| 20.02.2024 | 39,72 | 40,34 | 39,66 | 39,88 | -1,16% | 356.964,00 |
| 16.02.2024 | 40,57 | 40,76 | 40,15 | 40,35 | -1,30% | 225.562,00 |
| 15.02.2024 | 39,48 | 41,17 | 39,48 | 40,88 | 4,29% | 206.320,00 |
| 14.02.2024 | 39,25 | 39,60 | 38,49 | 39,20 | 1,32% | 180.744,00 |
| 13.02.2024 | 39,34 | 40,20 | 38,13 | 38,69 | -5,01% | 444.827,00 |
| 12.02.2024 | 39,78 | 41,14 | 39,78 | 40,73 | 2,44% | 185.772,00 |
| 09.02.2024 | 39,43 | 39,85 | 38,58 | 39,76 | 1,22% | 236.676,00 |
| 08.02.2024 | 38,76 | 39,38 | 38,62 | 39,28 | 0,90% | 214.549,00 |
| 07.02.2024 | 39,48 | 39,48 | 38,30 | 38,93 | -0,89% | 246.115,00 |
| 06.02.2024 | 39,13 | 39,67 | 38,91 | 39,28 | 0,33% | 355.136,00 |
| 05.02.2024 | 39,61 | 39,73 | 38,96 | 39,15 | -2,34% | 207.466,00 |
| 02.02.2024 | 39,16 | 40,36 | 39,16 | 40,09 | -0,07% | 284.863,00 |
| 01.02.2024 | 41,46 | 41,74 | 38,88 | 40,12 | -2,48% | 418.939,00 |
| 31.01.2024 | 42,26 | 42,95 | 41,12 | 41,14 | -4,39% | 211.065,00 |
| 30.01.2024 | 43,69 | 43,81 | 43,02 | 43,03 | -1,42% | 267.380,00 |
| 29.01.2024 | 43,32 | 43,77 | 43,12 | 43,65 | 1,11% | 472.939,00 |
| 26.01.2024 | 43,29 | 43,54 | 42,85 | 43,17 | 0,26% | 413.500,00 |
| 25.01.2024 | 44,05 | 44,26 | 42,19 | 43,06 | -2,03% | 571.930,00 |
| 24.01.2024 | 43,58 | 44,30 | 43,58 | 43,95 | 0,83% | 291.312,00 |
| 23.01.2024 | 44,25 | 44,37 | 43,18 | 43,59 | -1,07% | 239.460,00 |
| 22.01.2024 | 43,13 | 44,13 | 43,06 | 44,06 | 3,19% | 364.232,00 |
| 19.01.2024 | 41,89 | 42,70 | 41,16 | 42,70 | 2,72% | 286.908,00 |
| 18.01.2024 | 41,71 | 42,02 | 41,23 | 41,57 | 0,24% | 176.975,00 |
| 17.01.2024 | 40,86 | 41,81 | 40,78 | 41,47 | -0,26% | 187.212,00 |
| 16.01.2024 | 42,07 | 42,58 | 41,56 | 41,58 | -2,74% | 286.566,00 |
| 12.01.2024 | 43,46 | 43,69 | 42,20 | 42,75 | -0,60% | 179.998,00 |
| 11.01.2024 | 43,01 | 43,03 | 42,15 | 43,01 | -0,86% | 174.684,00 |
| 10.01.2024 | 43,10 | 43,41 | 42,72 | 43,38 | -0,02% | 210.249,00 |
| 09.01.2024 | 43,33 | 43,53 | 43,08 | 43,39 | -1,34% | 166.173,00 |
| 08.01.2024 | 43,61 | 43,99 | 43,33 | 43,98 | 1,03% | 161.683,00 |
| 05.01.2024 | 43,00 | 44,11 | 43,00 | 43,53 | 0,59% | 253.970,00 |
| 04.01.2024 | 43,48 | 43,70 | 43,25 | 43,28 | 0,08% | 177.968,00 |
| 03.01.2024 | 44,44 | 44,44 | 43,19 | 43,24 | -3,18% | 354.386,00 |
| 02.01.2024 | 44,07 | 45,12 | 44,00 | 44,66 | 0,20% | 233.204,00 |
| 29.12.2023 | 45,24 | 45,33 | 44,51 | 44,57 | -1,59% | 173.569,00 |
| 28.12.2023 | 45,23 | 45,55 | 44,98 | 45,29 | -0,33% | 189.360,00 |
| 27.12.2023 | 45,26 | 45,72 | 45,05 | 45,44 | 0,29% | 192.010,00 |
| 26.12.2023 | 44,75 | 45,42 | 44,62 | 45,31 | 1,68% | 221.182,00 |
| 22.12.2023 | 44,78 | 45,28 | 44,40 | 44,56 | 0,43% | 224.169,00 |
| 21.12.2023 | 44,24 | 44,51 | 43,83 | 44,37 | 1,14% | 226.849,00 |
| 20.12.2023 | 44,72 | 45,56 | 43,85 | 43,87 | -1,94% | 292.209,00 |
| 19.12.2023 | 44,13 | 45,05 | 43,77 | 44,74 | 1,70% | 215.847,00 |
| 18.12.2023 | 44,42 | 44,64 | 43,92 | 43,99 | -0,57% | 286.699,00 |
| 15.12.2023 | 44,15 | 44,57 | 43,51 | 44,24 | -0,16% | 1.292.006,00 |
| 14.12.2023 | 43,09 | 44,54 | 42,99 | 44,31 | 5,05% | 498.149,00 |
| 13.12.2023 | 40,09 | 42,30 | 39,77 | 42,18 | 5,63% | 389.785,00 |
| 12.12.2023 | 40,03 | 40,52 | 39,84 | 39,93 | -0,75% | 419.068,00 |
| 11.12.2023 | 40,05 | 40,34 | 39,25 | 40,23 | 0,73% | 161.826,00 |
| 08.12.2023 | 39,38 | 40,04 | 39,07 | 39,94 | 1,40% | 240.149,00 |
| 07.12.2023 | 38,40 | 39,39 | 38,22 | 39,39 | 2,69% | 155.473,00 |
| 06.12.2023 | 38,89 | 39,67 | 38,33 | 38,36 | -0,44% | 256.293,00 |
| 05.12.2023 | 38,86 | 39,07 | 38,32 | 38,53 | -0,93% | 135.401,00 |
| 04.12.2023 | 38,03 | 39,10 | 38,03 | 38,89 | 1,17% | 189.003,00 |