57,495$
0,03%
Echtzeit-Aktienkurs CORNERSTONE ONDEMAN.DL-01
Bid:
Ask:
Aktienkurse zur CORNERSTONE ONDEMAN.DL-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2021 | 57,49 | 57,51 | 57,48 | 57,49 | 0,02% | 3.742.462,00 |
| 13.10.2021 | 57,43 | 57,49 | 57,43 | 57,48 | 0,09% | 1.631.924,00 |
| 12.10.2021 | 57,43 | 57,45 | 57,42 | 57,43 | 0,02% | 1.286.302,00 |
| 11.10.2021 | 57,40 | 57,46 | 57,40 | 57,42 | 0,02% | 1.288.015,00 |
| 08.10.2021 | 57,41 | 57,44 | 57,40 | 57,41 | 0,07% | 1.447.609,00 |
| 07.10.2021 | 57,39 | 57,40 | 57,35 | 57,37 | 0,00% | 724.729,00 |
| 06.10.2021 | 57,35 | 57,39 | 57,33 | 57,37 | 0,07% | 716.688,00 |
| 05.10.2021 | 57,29 | 57,36 | 57,27 | 57,33 | 0,07% | 1.284.954,00 |
| 04.10.2021 | 57,26 | 57,30 | 57,25 | 57,29 | 0,03% | 601.391,00 |
| 01.10.2021 | 57,26 | 57,36 | 57,25 | 57,27 | 0,02% | 661.608,00 |
| 30.09.2021 | 57,25 | 57,32 | 57,22 | 57,26 | 0,02% | 1.468.662,00 |
| 29.09.2021 | 57,25 | 57,28 | 57,23 | 57,25 | 0,03% | 701.680,00 |
| 28.09.2021 | 57,22 | 57,29 | 57,21 | 57,23 | 0,07% | 1.280.746,00 |
| 27.09.2021 | 57,28 | 57,29 | 57,19 | 57,19 | -0,14% | 1.028.028,00 |
| 24.09.2021 | 57,33 | 57,36 | 57,27 | 57,27 | -0,07% | 807.880,00 |
| 23.09.2021 | 57,32 | 57,39 | 57,30 | 57,31 | -0,02% | 548.599,00 |
| 22.09.2021 | 57,28 | 57,36 | 57,25 | 57,32 | 0,09% | 1.251.220,00 |
| 21.09.2021 | 57,25 | 57,30 | 57,18 | 57,27 | 0,02% | 2.088.710,00 |
| 20.09.2021 | 57,11 | 57,31 | 57,08 | 57,26 | 0,19% | 1.822.843,00 |
| 17.09.2021 | 57,24 | 57,29 | 57,11 | 57,15 | -0,12% | 1.914.744,00 |
| 16.09.2021 | 57,20 | 57,25 | 57,20 | 57,22 | 0,00% | 904.730,00 |
| 15.09.2021 | 57,24 | 57,29 | 57,20 | 57,22 | -0,05% | 2.064.389,00 |
| 14.09.2021 | 57,25 | 57,29 | 57,22 | 57,25 | 0,07% | 1.044.779,00 |
| 13.09.2021 | 57,20 | 57,29 | 57,18 | 57,21 | 0,02% | 1.551.517,00 |
| 10.09.2021 | 57,14 | 57,20 | 57,11 | 57,20 | 0,21% | 717.475,00 |
| 09.09.2021 | 57,14 | 57,18 | 57,06 | 57,08 | -0,19% | 880.693,00 |
| 08.09.2021 | 57,02 | 57,20 | 56,97 | 57,19 | 0,26% | 634.553,00 |
| 07.09.2021 | 57,15 | 57,20 | 56,99 | 57,04 | -0,14% | 634.294,00 |
| 03.09.2021 | 57,12 | 57,29 | 57,12 | 57,12 | 0,02% | 791.916,00 |
| 02.09.2021 | 57,18 | 57,43 | 57,08 | 57,11 | -0,17% | 1.760.583,00 |
| 01.09.2021 | 57,24 | 57,24 | 57,08 | 57,21 | -0,16% | 951.577,00 |
| 31.08.2021 | 57,04 | 57,50 | 56,96 | 57,30 | 0,56% | 1.440.849,00 |
| 30.08.2021 | 56,93 | 57,02 | 56,91 | 56,98 | 0,14% | 1.729.541,00 |
| 27.08.2021 | 56,89 | 56,98 | 56,85 | 56,90 | 0,05% | 1.330.364,00 |
| 26.08.2021 | 56,85 | 56,92 | 56,78 | 56,87 | 0,07% | 2.308.877,00 |
| 25.08.2021 | 56,76 | 56,93 | 56,76 | 56,83 | -0,09% | 1.445.306,00 |
| 24.08.2021 | 56,73 | 56,93 | 56,73 | 56,88 | 0,18% | 2.251.869,00 |
| 23.08.2021 | 56,70 | 56,87 | 56,65 | 56,78 | 0,23% | 1.173.220,00 |
| 20.08.2021 | 56,65 | 56,75 | 56,60 | 56,65 | -0,04% | 1.389.899,00 |
| 19.08.2021 | 56,60 | 56,88 | 56,60 | 56,67 | 0,11% | 1.957.746,00 |
| 18.08.2021 | 56,66 | 56,72 | 56,53 | 56,61 | -0,12% | 2.103.849,00 |
| 17.08.2021 | 56,65 | 56,73 | 56,60 | 56,68 | 0,05% | 1.799.905,00 |
| 16.08.2021 | 56,64 | 56,71 | 56,63 | 56,65 | 0,02% | 1.390.009,00 |
| 13.08.2021 | 56,73 | 56,75 | 56,61 | 56,64 | -0,14% | 951.061,00 |
| 12.08.2021 | 56,75 | 56,78 | 56,62 | 56,72 | -0,07% | 1.286.527,00 |
| 11.08.2021 | 56,65 | 56,78 | 56,55 | 56,76 | 0,34% | 2.227.327,00 |
| 10.08.2021 | 56,73 | 56,78 | 56,52 | 56,57 | 0,04% | 2.170.731,00 |
| 09.08.2021 | 56,64 | 56,69 | 56,47 | 56,55 | -0,19% | 2.926.378,00 |
| 06.08.2021 | 56,85 | 57,00 | 56,17 | 56,66 | 13,50% | 7.443.355,00 |
| 05.08.2021 | 49,35 | 50,38 | 49,26 | 49,92 | 1,03% | 347.856,00 |
| 04.08.2021 | 49,30 | 49,50 | 48,64 | 49,41 | 1,29% | 238.290,00 |
| 03.08.2021 | 48,85 | 49,05 | 48,00 | 48,78 | 0,14% | 185.748,00 |
| 02.08.2021 | 48,05 | 48,79 | 47,89 | 48,71 | 1,61% | 312.309,00 |
| 30.07.2021 | 47,82 | 48,71 | 47,63 | 47,94 | -0,29% | 315.314,00 |
| 29.07.2021 | 48,20 | 48,82 | 47,97 | 48,08 | -0,17% | 330.226,00 |
| 28.07.2021 | 47,57 | 48,43 | 47,44 | 48,16 | 1,43% | 363.575,00 |
| 27.07.2021 | 48,22 | 48,27 | 46,76 | 47,48 | -2,00% | 378.804,00 |
| 26.07.2021 | 49,13 | 49,28 | 48,37 | 48,45 | -0,96% | 328.004,00 |
| 23.07.2021 | 49,11 | 49,39 | 48,64 | 48,92 | 0,10% | 354.750,00 |
| 22.07.2021 | 49,50 | 49,90 | 48,83 | 48,87 | -1,63% | 362.392,00 |
| 21.07.2021 | 49,77 | 50,16 | 49,43 | 49,68 | -0,24% | 534.148,00 |
| 20.07.2021 | 49,62 | 50,53 | 49,26 | 49,80 | 1,12% | 699.292,00 |
| 19.07.2021 | 49,16 | 49,76 | 48,01 | 49,25 | -0,99% | 471.050,00 |
| 16.07.2021 | 50,56 | 50,59 | 49,68 | 49,74 | -0,66% | 354.090,00 |
| 15.07.2021 | 50,65 | 50,65 | 49,51 | 50,07 | -1,09% | 246.272,00 |
| 14.07.2021 | 51,48 | 51,76 | 50,29 | 50,62 | -1,50% | 236.237,00 |
| 13.07.2021 | 52,00 | 52,15 | 51,24 | 51,39 | -0,98% | 174.083,00 |
| 12.07.2021 | 51,78 | 51,93 | 51,26 | 51,90 | 0,41% | 205.458,00 |
| 09.07.2021 | 51,69 | 51,85 | 51,27 | 51,69 | 0,17% | 182.318,00 |
| 08.07.2021 | 51,24 | 51,72 | 50,42 | 51,60 | -0,56% | 388.077,00 |
| 07.07.2021 | 52,74 | 52,77 | 51,39 | 51,89 | -0,97% | 482.025,00 |
| 06.07.2021 | 52,31 | 52,85 | 51,93 | 52,40 | 0,46% | 347.145,00 |
| 02.07.2021 | 51,97 | 52,32 | 51,80 | 52,16 | 0,38% | 230.000,00 |
| 01.07.2021 | 51,40 | 52,09 | 51,28 | 51,96 | 0,74% | 374.876,00 |
| 30.06.2021 | 53,28 | 53,28 | 51,49 | 51,58 | -2,77% | 775.736,00 |
| 29.06.2021 | 52,77 | 53,13 | 52,23 | 53,05 | 0,51% | 233.234,00 |
| 28.06.2021 | 52,57 | 52,91 | 51,98 | 52,78 | 0,71% | 296.396,00 |
| 25.06.2021 | 52,00 | 52,56 | 51,61 | 52,41 | 1,26% | 679.122,00 |
| 24.06.2021 | 51,83 | 51,88 | 51,00 | 51,76 | 0,88% | 228.342,00 |
| 23.06.2021 | 51,38 | 51,67 | 51,07 | 51,31 | 0,08% | 216.745,00 |
| 22.06.2021 | 51,15 | 51,36 | 50,82 | 51,27 | 0,06% | 235.066,00 |
| 21.06.2021 | 51,26 | 51,49 | 50,51 | 51,24 | 0,45% | 200.483,00 |
| 18.06.2021 | 50,61 | 51,19 | 50,46 | 51,01 | 0,04% | 557.101,00 |
| 17.06.2021 | 50,72 | 51,63 | 50,36 | 50,99 | 0,57% | 262.277,00 |
| 16.06.2021 | 50,40 | 50,96 | 50,22 | 50,70 | 0,50% | 234.939,00 |
| 15.06.2021 | 51,06 | 51,10 | 50,21 | 50,45 | -1,27% | 290.556,00 |
| 14.06.2021 | 50,89 | 51,43 | 50,87 | 51,10 | 0,27% | 284.143,00 |
| 11.06.2021 | 50,78 | 51,15 | 50,26 | 50,96 | 0,28% | 239.273,00 |
| 10.06.2021 | 50,50 | 50,96 | 50,33 | 50,82 | 0,08% | 206.075,00 |
| 09.06.2021 | 50,65 | 51,04 | 50,54 | 50,78 | 0,26% | 297.080,00 |
| 08.06.2021 | 49,67 | 50,82 | 49,63 | 50,65 | 2,51% | 346.939,00 |
| 07.06.2021 | 48,21 | 49,45 | 48,09 | 49,41 | 1,88% | 308.198,00 |
| 04.06.2021 | 47,00 | 48,55 | 47,00 | 48,50 | 3,39% | 501.485,00 |
| 03.06.2021 | 46,47 | 46,96 | 46,23 | 46,91 | 0,24% | 475.336,00 |
| 02.06.2021 | 44,00 | 47,14 | 43,86 | 46,80 | 6,46% | 1.124.594,00 |
| 01.06.2021 | 44,03 | 44,13 | 43,27 | 43,96 | -0,02% | 570.476,00 |
| 28.05.2021 | 44,36 | 44,42 | 43,83 | 43,97 | -0,18% | 187.676,00 |
| 27.05.2021 | 44,20 | 44,72 | 43,90 | 44,05 | -0,47% | 336.476,00 |
| 26.05.2021 | 44,22 | 44,62 | 44,18 | 44,26 | 0,82% | 277.994,00 |
| 25.05.2021 | 44,77 | 45,00 | 43,88 | 43,90 | -1,99% | 245.778,00 |