Echtzeit-Aktienkurs CA INC
Bid:
Ask:
Aktienkurse zur CA INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,46 | 24,46 | 24,41 | 24,42 | 0,14% | 3.086,00 |
| 08.05.2025 | 24,38 | 24,39 | 24,31 | 24,39 | 0,00% | 100.994,00 |
| 06.05.2025 | 24,32 | 24,39 | 24,32 | 24,39 | 0,02% | 457,00 |
| 05.05.2025 | 24,34 | 24,38 | 24,31 | 24,38 | -0,12% | 4.966,00 |
| 01.05.2025 | 24,38 | 24,41 | 24,33 | 24,41 | 0,54% | 4.038,00 |
| 30.04.2025 | 24,12 | 24,36 | 24,12 | 24,28 | -0,45% | 64.462,00 |
| 29.04.2025 | 24,38 | 24,39 | 24,38 | 24,39 | 0,33% | 335,00 |
| 25.04.2025 | 24,34 | 24,38 | 24,31 | 24,31 | -0,08% | 3.008,00 |
| 24.04.2025 | 24,26 | 24,33 | 24,26 | 24,33 | 0,64% | 1.665,00 |
| 23.04.2025 | 24,21 | 24,21 | 24,18 | 24,18 | 0,33% | 676,00 |
| 22.04.2025 | 24,11 | 24,14 | 24,08 | 24,10 | 0,06% | 5.337,00 |
| 21.04.2025 | 24,25 | 24,25 | 24,08 | 24,08 | -0,50% | 3.937,00 |
| 14.04.2025 | 24,17 | 24,20 | 24,17 | 24,20 | 0,29% | 122,00 |
| 10.04.2025 | 24,19 | 24,19 | 24,13 | 24,13 | 0,79% | 733,00 |
| 09.04.2025 | 23,57 | 24,03 | 23,54 | 23,94 | -0,21% | 3.551,00 |
| 08.04.2025 | 24,16 | 24,16 | 23,99 | 23,99 | -2,24% | 235,00 |
| 07.04.2025 | 24,69 | 24,74 | 24,47 | 24,54 | -1,05% | 4.778,00 |
| 04.04.2025 | 24,91 | 24,91 | 24,80 | 24,80 | 0,73% | 2.219,00 |
| 02.04.2025 | 24,71 | 24,71 | 24,62 | 24,62 | -0,24% | 221,00 |
| 01.04.2025 | 24,66 | 24,73 | 24,66 | 24,68 | 0,04% | 608,00 |
| 31.03.2025 | 24,64 | 24,67 | 24,64 | 24,67 | 0,41% | 3.329,00 |
| 28.03.2025 | 24,62 | 24,63 | 24,57 | 24,57 | 0,16% | 4.677,00 |
| 27.03.2025 | 24,53 | 24,53 | 24,52 | 24,53 | -0,12% | 1.895,00 |
| 26.03.2025 | 24,66 | 24,66 | 24,56 | 24,56 | -0,65% | 102,00 |
| 25.03.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,06% | 104,00 |
| 24.03.2025 | 24,71 | 24,77 | 24,71 | 24,73 | -0,27% | 744,00 |
| 21.03.2025 | 24,87 | 24,87 | 24,80 | 24,80 | 0,20% | 4.128,00 |
| 19.03.2025 | 24,70 | 24,76 | 24,70 | 24,75 | 0,00% | 4.373,00 |
| 18.03.2025 | 24,79 | 24,79 | 24,75 | 24,75 | 0,10% | 7.928,00 |
| 17.03.2025 | 24,78 | 24,78 | 24,70 | 24,73 | -0,10% | 4.921,00 |
| 14.03.2025 | 24,71 | 24,75 | 24,71 | 24,75 | -0,60% | 3.267,00 |
| 11.03.2025 | 24,95 | 24,95 | 24,90 | 24,90 | -0,04% | 403,00 |
| 10.03.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,36% | 862,00 |
| 05.03.2025 | 25,01 | 25,01 | 25,00 | 25,00 | 0,06% | 1.730,00 |
| 04.03.2025 | 24,97 | 24,99 | 24,97 | 24,99 | -0,73% | 1.306,00 |
| 28.02.2025 | 25,18 | 25,18 | 25,17 | 25,17 | 0,37% | 376,00 |
| 27.02.2025 | 25,11 | 25,11 | 25,07 | 25,08 | -0,13% | 1.100,00 |
| 26.02.2025 | 25,12 | 25,12 | 25,11 | 25,11 | 0,00% | 262,00 |
| 25.02.2025 | 25,09 | 25,11 | 25,09 | 25,11 | 0,44% | 5.113,00 |
| 24.02.2025 | 24,91 | 25,01 | 24,91 | 25,00 | 0,42% | 5.012,00 |
| 19.02.2025 | 24,88 | 24,90 | 24,88 | 24,90 | 0,06% | 6.596,00 |
| 18.02.2025 | 24,90 | 24,90 | 24,88 | 24,88 | -0,08% | 4.712,00 |
| 14.02.2025 | 24,90 | 24,94 | 24,87 | 24,90 | 0,22% | 4.600,00 |
| 13.02.2025 | 24,85 | 24,86 | 24,85 | 24,85 | 0,26% | 13.211,00 |
| 12.02.2025 | 24,99 | 24,99 | 24,78 | 24,78 | -0,80% | 2.773,00 |
| 07.02.2025 | 25,03 | 25,03 | 24,92 | 24,98 | -0,08% | 14.119,00 |
| 06.02.2025 | 25,01 | 25,01 | 24,95 | 25,00 | 0,24% | 1.902,00 |
| 05.02.2025 | 24,96 | 24,97 | 24,92 | 24,94 | 0,24% | 5.008,00 |
| 03.02.2025 | 24,89 | 24,89 | 24,88 | 24,88 | -0,09% | 455,00 |
| 31.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,03% | 212,00 |
| 29.01.2025 | 24,92 | 24,92 | 24,87 | 24,91 | 0,44% | 1.443,00 |
| 24.01.2025 | 24,82 | 24,83 | 24,77 | 24,80 | -0,08% | 1.205,00 |
| 23.01.2025 | 24,80 | 24,82 | 24,80 | 24,82 | -0,16% | 205,00 |
| 22.01.2025 | 24,88 | 24,88 | 24,86 | 24,86 | 0,00% | 311,00 |
| 21.01.2025 | 24,88 | 24,88 | 24,86 | 24,86 | 0,24% | 510,00 |
| 17.01.2025 | 24,81 | 24,81 | 24,80 | 24,80 | 0,40% | 709,00 |
| 16.01.2025 | 24,77 | 24,77 | 24,70 | 24,70 | -0,16% | 231,00 |
| 15.01.2025 | 24,71 | 24,74 | 24,71 | 24,74 | -0,16% | 104,00 |
| 10.01.2025 | 24,82 | 24,82 | 24,78 | 24,78 | -0,72% | 554,00 |
| 08.01.2025 | 25,08 | 25,08 | 24,92 | 24,96 | -0,28% | 46.864,00 |
| 07.01.2025 | 25,09 | 25,11 | 25,00 | 25,03 | -0,18% | 15.200,00 |
| 06.01.2025 | 25,05 | 25,85 | 25,05 | 25,08 | 0,10% | 11.358,00 |
| 03.01.2025 | 25,08 | 25,08 | 25,05 | 25,05 | -0,04% | 17.616,00 |
| 02.01.2025 | 25,12 | 25,12 | 25,06 | 25,06 | 0,20% | 6.981,00 |
| 31.12.2024 | 25,05 | 25,05 | 24,98 | 25,01 | 0,04% | 2.790,00 |
| 30.12.2024 | 24,97 | 25,44 | 24,97 | 25,00 | 0,47% | 204,00 |
| 27.12.2024 | 24,93 | 25,02 | 24,89 | 24,89 | -0,28% | 44.791,00 |
| 26.12.2024 | 24,98 | 24,99 | 24,95 | 24,95 | -0,02% | 4.526,00 |
| 24.12.2024 | 25,05 | 25,05 | 24,93 | 24,96 | 0,16% | 5.049,00 |
| 23.12.2024 | 25,13 | 25,13 | 24,92 | 24,92 | -0,24% | 2.600,00 |
| 20.12.2024 | 25,01 | 25,03 | 24,98 | 24,98 | 0,44% | 643,00 |
| 19.12.2024 | 24,99 | 24,99 | 24,87 | 24,87 | -0,82% | 6.715,00 |
| 18.12.2024 | 25,19 | 25,19 | 25,08 | 25,08 | -0,50% | 2.235,00 |
| 17.12.2024 | 25,24 | 25,24 | 25,14 | 25,20 | 0,00% | 21.669,00 |
| 16.12.2024 | 25,20 | 25,25 | 25,20 | 25,20 | 0,04% | 7.894,00 |
| 13.12.2024 | 25,27 | 25,27 | 25,19 | 25,19 | -0,36% | 1.596,00 |
| 12.12.2024 | 25,30 | 25,31 | 25,28 | 25,28 | -0,43% | 4.814,00 |
| 10.12.2024 | 25,48 | 25,48 | 25,39 | 25,39 | -0,29% | 4.051,00 |
| 05.12.2024 | 25,49 | 25,51 | 25,47 | 25,47 | -0,02% | 493,00 |
| 04.12.2024 | 25,59 | 25,59 | 25,46 | 25,47 | 0,00% | 4.921,00 |
| 02.12.2024 | 26,59 | 26,59 | 25,43 | 25,47 | -0,10% | 8.667,00 |
| 29.11.2024 | 25,45 | 25,52 | 25,45 | 25,50 | 0,29% | 806,00 |
| 27.11.2024 | 25,50 | 25,50 | 25,42 | 25,42 | 0,38% | 7.047,00 |
| 26.11.2024 | 25,35 | 25,36 | 25,33 | 25,33 | -0,08% | 3.312,00 |
| 25.11.2024 | 25,29 | 25,37 | 25,28 | 25,35 | 0,46% | 1.902,00 |
| 22.11.2024 | 25,24 | 25,24 | 25,23 | 25,23 | 0,16% | 1.305,00 |
| 19.11.2024 | 25,25 | 25,25 | 25,19 | 25,19 | 0,12% | 3.402,00 |
| 18.11.2024 | 25,18 | 25,18 | 25,13 | 25,16 | 0,28% | 2.948,00 |
| 11.11.2024 | 25,05 | 25,14 | 25,05 | 25,09 | 0,16% | 1.394,00 |
| 08.11.2024 | 25,09 | 25,09 | 25,05 | 25,05 | 0,56% | 275,00 |
| 07.11.2024 | 24,91 | 24,91 | 24,91 | 24,91 | 0,22% | 7,00 |
| 06.11.2024 | 25,34 | 25,34 | 24,86 | 24,86 | -0,92% | 4.500,00 |
| 05.11.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 0,07% | 48,00 |
| 04.11.2024 | 25,07 | 25,07 | 25,07 | 25,07 | 0,42% | 1,00 |
| 01.11.2024 | 24,97 | 24,97 | 24,97 | 24,97 | -0,35% | 60,00 |
| 31.10.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -0,07% | 3,00 |
| 30.10.2024 | 25,33 | 25,33 | 25,07 | 25,07 | 0,10% | 18.602,00 |
| 29.10.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -0,10% | 45,00 |
| 28.10.2024 | 25,07 | 25,07 | 25,07 | 25,07 | 0,14% | 4,00 |
| 25.10.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 0,46% | 4,00 |