Echtzeit-Aktienkurs CA INC
Bid:
Ask:
Aktienkurse zur CA INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2024 | 24,92 | 24,92 | 24,91 | 24,92 | -0,20% | 323,00 |
| 23.10.2024 | 25,08 | 25,09 | 24,97 | 24,97 | -0,76% | 417,00 |
| 22.10.2024 | 25,20 | 25,20 | 25,16 | 25,16 | -0,45% | 344,00 |
| 21.10.2024 | 25,29 | 25,32 | 25,24 | 25,28 | -0,06% | 8.454,00 |
| 18.10.2024 | 25,29 | 25,29 | 25,29 | 25,29 | 0,12% | 83,00 |
| 17.10.2024 | 25,28 | 25,45 | 25,23 | 25,26 | 0,02% | 18.885,00 |
| 16.10.2024 | 25,29 | 25,30 | 25,26 | 25,26 | 0,12% | 354,00 |
| 15.10.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,22% | 4,00 |
| 14.10.2024 | 25,23 | 25,23 | 25,17 | 25,17 | 0,00% | 7.011,00 |
| 11.10.2024 | 25,25 | 25,31 | 25,17 | 25,17 | -0,16% | 2.086,00 |
| 10.10.2024 | 25,16 | 25,21 | 25,16 | 25,21 | 0,20% | 2.439,00 |
| 09.10.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,59% | 5,00 |
| 08.10.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 0,14% | 37,00 |
| 07.10.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -0,37% | 30,00 |
| 04.10.2024 | 25,37 | 25,37 | 25,37 | 25,37 | -0,20% | 21,00 |
| 03.10.2024 | 25,42 | 25,42 | 25,42 | 25,42 | 0,10% | 11,00 |
| 02.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,18% | 2,00 |
| 01.10.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 0,12% | 3,00 |
| 27.09.2024 | 25,41 | 25,41 | 25,41 | 25,41 | 0,16% | 2,00 |
| 26.09.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 0,08% | - |
| 25.09.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,16% | 5,00 |
| 24.09.2024 | 25,35 | 25,39 | 25,35 | 25,39 | 0,04% | 800,00 |
| 23.09.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,12% | 1,00 |
| 20.09.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,16% | 31,00 |
| 19.09.2024 | 25,32 | 25,39 | 25,32 | 25,39 | 0,20% | 138,00 |
| 18.09.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,06% | 10,00 |
| 17.09.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 0,06% | 12,00 |
| 16.09.2024 | 25,41 | 25,41 | 25,34 | 25,34 | -0,04% | 301,00 |
| 13.09.2024 | 25,34 | 25,37 | 25,34 | 25,35 | 0,06% | 295,00 |
| 12.09.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,02% | 1,00 |
| 11.09.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 0,12% | 66,00 |
| 10.09.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 0,04% | 51,00 |
| 09.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,02% | 1,00 |
| 06.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,17% | 37,00 |
| 05.09.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,02% | 45,00 |
| 04.09.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,20% | 57,00 |
| 03.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,08% | 1,00 |
| 30.08.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,14% | 4,00 |
| 29.08.2024 | 25,19 | 25,19 | 25,19 | 25,19 | -0,08% | 1,00 |
| 28.08.2024 | 25,21 | 25,21 | 25,21 | 25,21 | -0,04% | 41,00 |
| 27.08.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -0,06% | 100,00 |
| 26.08.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -0,06% | 37,00 |
| 23.08.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,22% | 5,00 |
| 22.08.2024 | 25,19 | 25,19 | 25,19 | 25,19 | -0,08% | 1,00 |
| 21.08.2024 | 25,22 | 25,22 | 25,21 | 25,21 | 0,00% | 107,00 |
| 20.08.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,14% | 21,00 |
| 19.08.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,04% | 26,00 |
| 16.08.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 0,06% | 5,00 |
| 15.08.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,32% | 2,00 |
| 14.08.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,08% | 5,00 |
| 13.08.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,32% | 10,00 |
| 12.08.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,04% | 215,00 |
| 09.08.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,18% | 5,00 |
| 08.08.2024 | 25,17 | 25,17 | 25,17 | 25,17 | -0,40% | 41,00 |
| 07.08.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -0,20% | 8,00 |