Echtzeit-Aktienkurs CA INC
Bid:
Ask:
Aktienkurse zur CA INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,17 | 25,17 | 25,12 | 25,13 | -0,30% | 1,00 |
| 05.03.2026 | 25,17 | 25,21 | 25,17 | 25,20 | 0,18% | 1,00 |
| 04.03.2026 | 25,19 | 25,20 | 25,13 | 25,16 | -0,02% | 698,00 |
| 03.03.2026 | 25,21 | 25,21 | 25,16 | 25,16 | -0,44% | 602,00 |
| 02.03.2026 | 25,33 | 25,33 | 25,24 | 25,27 | -0,45% | 3.578,00 |
| 27.02.2026 | 25,42 | 25,43 | 25,39 | 25,39 | 0,06% | 2.036,00 |
| 26.02.2026 | 25,40 | 25,40 | 25,37 | 25,37 | 0,10% | 230,00 |
| 25.02.2026 | 25,37 | 25,37 | 25,35 | 25,35 | 0,06% | 123,00 |
| 24.02.2026 | 25,35 | 25,35 | 25,33 | 25,33 | 0,08% | 114,00 |
| 23.02.2026 | 25,30 | 25,35 | 25,28 | 25,31 | 0,08% | 8.836,00 |
| 20.02.2026 | 25,22 | 25,31 | 25,22 | 25,29 | 0,10% | 1.811,00 |
| 19.02.2026 | 25,31 | 25,31 | 25,21 | 25,27 | 0,08% | 1.207,00 |
| 18.02.2026 | 25,29 | 25,31 | 25,20 | 25,25 | -0,04% | 11.552,00 |
| 17.02.2026 | 25,19 | 25,26 | 25,19 | 25,26 | 0,10% | 481,00 |
| 13.02.2026 | 25,29 | 25,29 | 25,23 | 25,23 | 0,18% | 315,00 |
| 12.02.2026 | 25,17 | 25,20 | 25,17 | 25,19 | 0,12% | 710,00 |
| 11.02.2026 | 25,17 | 25,19 | 25,16 | 25,16 | -0,22% | 852,00 |
| 10.02.2026 | 25,25 | 25,25 | 25,21 | 25,21 | 0,16% | 220,00 |
| 09.02.2026 | 25,13 | 25,17 | 25,13 | 25,17 | 0,20% | 1.751,00 |
| 06.02.2026 | 25,17 | 25,23 | 25,10 | 25,12 | -0,02% | 33.072,00 |
| 05.02.2026 | 25,19 | 25,19 | 25,13 | 25,13 | 0,08% | 668,00 |
| 04.02.2026 | 25,11 | 25,14 | 25,11 | 25,11 | 0,12% | 720,00 |
| 03.02.2026 | 25,03 | 25,08 | 25,02 | 25,08 | 0,06% | 359,00 |
| 02.02.2026 | 25,11 | 25,11 | 25,02 | 25,06 | -0,26% | 2.210,00 |
| 30.01.2026 | 25,13 | 25,13 | 25,09 | 25,13 | 0,14% | 3.972,00 |
| 29.01.2026 | 25,05 | 25,09 | 25,05 | 25,09 | 0,06% | 4.558,00 |
| 28.01.2026 | 25,05 | 25,10 | 25,03 | 25,08 | 0,12% | 5.619,00 |
| 27.01.2026 | 25,05 | 25,05 | 25,03 | 25,05 | 0,02% | 3.921,00 |
| 26.01.2026 | 25,04 | 25,05 | 25,03 | 25,04 | 0,08% | 909,00 |
| 22.01.2026 | 25,00 | 25,03 | 24,99 | 25,02 | 0,00% | 10.665,00 |
| 21.01.2026 | 25,03 | 25,03 | 25,00 | 25,02 | -0,12% | 4.025,00 |
| 20.01.2026 | 25,14 | 25,14 | 25,01 | 25,05 | -0,40% | 4.600,00 |
| 15.01.2026 | 25,18 | 25,18 | 25,15 | 25,15 | 0,14% | 548,00 |
| 14.01.2026 | 25,16 | 25,16 | 25,12 | 25,12 | 0,02% | 387,00 |
| 13.01.2026 | 25,15 | 25,15 | 25,07 | 25,11 | 0,04% | 41.256,00 |
| 12.01.2026 | 25,07 | 25,14 | 25,05 | 25,10 | -0,02% | 9.223,00 |
| 09.01.2026 | 25,15 | 25,15 | 25,11 | 25,11 | 0,06% | 448,00 |
| 08.01.2026 | 25,14 | 25,14 | 25,09 | 25,09 | 0,06% | 646,00 |
| 07.01.2026 | 25,07 | 25,11 | 25,03 | 25,08 | 0,18% | 3.062,00 |
| 06.01.2026 | 25,06 | 25,07 | 25,03 | 25,03 | 0,00% | 460,00 |
| 05.01.2026 | 24,97 | 25,08 | 24,97 | 25,03 | 0,22% | 937,00 |