29,300$
-1,48%
Echtzeit-Aktienkurs CADENCE BANCORP A DL-,01
Bid:
Ask:
Aktienkurse zur CADENCE BANCORP A DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 29,65 | 29,80 | 29,17 | 29,29 | -1,51% | 847.540,00 |
| 15.05.2024 | 29,75 | 29,95 | 29,37 | 29,74 | 1,33% | 1.282.495,00 |
| 14.05.2024 | 29,32 | 29,41 | 28,80 | 29,35 | 1,80% | 1.426.668,00 |
| 13.05.2024 | 29,53 | 29,53 | 28,82 | 28,83 | -1,47% | 1.745.193,00 |
| 10.05.2024 | 29,45 | 29,52 | 29,02 | 29,26 | -0,44% | 695.537,00 |
| 09.05.2024 | 29,15 | 29,46 | 29,06 | 29,39 | 0,65% | 1.601.092,00 |
| 08.05.2024 | 28,92 | 29,30 | 28,82 | 29,20 | 0,07% | 625.012,00 |
| 07.05.2024 | 29,40 | 29,51 | 29,15 | 29,18 | -0,41% | 867.427,00 |
| 06.05.2024 | 29,34 | 29,50 | 29,15 | 29,30 | 1,03% | 658.875,00 |
| 03.05.2024 | 29,27 | 29,50 | 28,86 | 29,00 | 0,94% | 539.998,00 |
| 02.05.2024 | 28,55 | 28,81 | 28,34 | 28,73 | 1,77% | 716.684,00 |
| 01.05.2024 | 27,98 | 28,86 | 27,80 | 28,23 | 2,02% | 1.379.077,00 |
| 30.04.2024 | 28,09 | 28,21 | 27,64 | 27,67 | -2,30% | 844.685,00 |
| 29.04.2024 | 29,03 | 29,21 | 28,12 | 28,32 | -2,41% | 1.415.484,00 |
| 26.04.2024 | 29,04 | 29,38 | 28,92 | 29,02 | -0,14% | 1.038.673,00 |
| 25.04.2024 | 29,16 | 29,34 | 28,72 | 29,06 | -1,06% | 1.194.583,00 |
| 24.04.2024 | 29,17 | 29,53 | 28,70 | 29,37 | 1,66% | 2.010.119,00 |
| 23.04.2024 | 28,99 | 29,01 | 28,00 | 28,89 | 4,15% | 2.164.801,00 |
| 22.04.2024 | 27,18 | 28,00 | 27,06 | 27,74 | 2,10% | 1.326.042,00 |
| 19.04.2024 | 26,21 | 27,19 | 26,21 | 27,17 | 3,03% | 1.568.357,00 |
| 18.04.2024 | 26,66 | 26,86 | 26,28 | 26,37 | -0,94% | 1.274.214,00 |
| 17.04.2024 | 26,72 | 26,94 | 26,38 | 26,62 | 0,83% | 912.739,00 |
| 16.04.2024 | 26,55 | 26,64 | 26,16 | 26,40 | -1,57% | 977.365,00 |
| 15.04.2024 | 26,91 | 27,32 | 26,48 | 26,82 | -0,04% | 1.513.514,00 |
| 12.04.2024 | 26,63 | 26,90 | 26,50 | 26,83 | -0,59% | 830.217,00 |
| 11.04.2024 | 27,06 | 27,37 | 26,74 | 26,99 | 0,11% | 1.279.281,00 |
| 10.04.2024 | 27,71 | 27,71 | 26,71 | 26,96 | -5,34% | 1.375.263,00 |
| 09.04.2024 | 28,23 | 28,67 | 28,09 | 28,48 | 1,24% | 1.099.809,00 |
| 08.04.2024 | 27,65 | 28,21 | 27,41 | 28,13 | 1,66% | 754.192,00 |
| 05.04.2024 | 27,32 | 27,81 | 27,25 | 27,67 | 0,69% | 1.005.715,00 |
| 04.04.2024 | 27,96 | 28,30 | 27,43 | 27,48 | -0,47% | 1.047.083,00 |
| 03.04.2024 | 27,59 | 27,90 | 27,54 | 27,61 | -0,72% | 733.006,00 |
| 02.04.2024 | 28,50 | 28,50 | 27,70 | 27,81 | -3,17% | 991.312,00 |
| 01.04.2024 | 29,09 | 29,15 | 28,40 | 28,72 | -0,97% | 997.248,00 |
| 28.03.2024 | 28,93 | 29,21 | 28,73 | 29,00 | 0,21% | 944.622,00 |
| 27.03.2024 | 27,87 | 28,98 | 27,84 | 28,94 | 4,51% | 1.311.167,00 |
| 26.03.2024 | 28,24 | 28,24 | 27,66 | 27,69 | -1,04% | 576.067,00 |
| 25.03.2024 | 28,09 | 28,42 | 27,92 | 27,98 | -0,36% | 474.342,00 |
| 22.03.2024 | 28,76 | 28,88 | 27,95 | 28,08 | -2,19% | 994.106,00 |
| 21.03.2024 | 28,49 | 29,03 | 28,41 | 28,71 | 1,77% | 1.089.698,00 |
| 20.03.2024 | 27,10 | 28,50 | 27,08 | 28,21 | 3,41% | 1.063.986,00 |
| 19.03.2024 | 26,81 | 27,51 | 26,73 | 27,28 | 1,30% | 1.113.304,00 |
| 18.03.2024 | 27,12 | 27,15 | 26,76 | 26,93 | -0,44% | 1.159.367,00 |
| 15.03.2024 | 26,66 | 27,49 | 26,66 | 27,05 | 0,82% | 4.026.652,00 |
| 14.03.2024 | 27,59 | 27,59 | 26,59 | 26,83 | -3,28% | 1.541.821,00 |
| 13.03.2024 | 27,69 | 28,11 | 27,62 | 27,74 | 0,11% | 1.118.710,00 |
| 12.03.2024 | 27,95 | 28,18 | 27,52 | 27,71 | -1,00% | 835.174,00 |
| 11.03.2024 | 27,97 | 28,19 | 27,68 | 27,99 | 0,21% | 843.551,00 |
| 08.03.2024 | 28,22 | 28,54 | 27,88 | 27,93 | -0,29% | 853.686,00 |
| 07.03.2024 | 28,66 | 28,90 | 27,99 | 28,01 | -0,88% | 955.949,00 |
| 06.03.2024 | 28,50 | 28,85 | 27,62 | 28,26 | -0,98% | 1.156.613,00 |
| 05.03.2024 | 27,00 | 28,69 | 27,00 | 28,54 | 4,81% | 1.362.904,00 |
| 04.03.2024 | 27,73 | 27,95 | 27,10 | 27,23 | -0,95% | 950.403,00 |
| 01.03.2024 | 27,41 | 27,53 | 26,79 | 27,49 | -0,69% | 881.737,00 |
| 29.02.2024 | 27,42 | 27,83 | 27,02 | 27,68 | 3,32% | 1.480.162,00 |
| 28.02.2024 | 27,04 | 27,25 | 26,76 | 26,79 | -2,15% | 855.464,00 |
| 27.02.2024 | 27,43 | 27,56 | 27,16 | 27,38 | 0,77% | 668.932,00 |
| 26.02.2024 | 26,93 | 27,29 | 26,86 | 27,17 | -0,15% | 978.560,00 |
| 23.02.2024 | 27,37 | 27,48 | 26,99 | 27,21 | -0,66% | 1.255.817,00 |
| 22.02.2024 | 27,45 | 27,61 | 27,09 | 27,39 | 0,07% | 757.156,00 |
| 21.02.2024 | 27,33 | 27,45 | 27,09 | 27,37 | -0,18% | 1.121.114,00 |
| 20.02.2024 | 27,23 | 27,66 | 27,18 | 27,42 | -0,62% | 851.056,00 |
| 16.02.2024 | 27,27 | 27,75 | 27,06 | 27,59 | -0,11% | 1.231.692,00 |
| 15.02.2024 | 26,66 | 27,85 | 26,65 | 27,62 | 4,19% | 1.629.560,00 |
| 14.02.2024 | 26,55 | 26,97 | 25,93 | 26,51 | 1,65% | 1.769.731,00 |
| 13.02.2024 | 26,27 | 26,53 | 25,55 | 26,08 | -4,82% | 1.990.381,00 |
| 12.02.2024 | 26,81 | 27,77 | 26,80 | 27,40 | 2,43% | 2.070.931,00 |
| 09.02.2024 | 25,85 | 26,96 | 25,55 | 26,75 | 3,72% | 2.451.630,00 |
| 08.02.2024 | 25,43 | 25,86 | 25,27 | 25,79 | 0,98% | 1.516.118,00 |
| 07.02.2024 | 25,72 | 25,72 | 24,99 | 25,54 | -0,04% | 1.860.110,00 |
| 06.02.2024 | 25,65 | 26,09 | 25,32 | 25,55 | -0,97% | 1.808.535,00 |
| 05.02.2024 | 25,83 | 25,99 | 25,50 | 25,80 | -1,90% | 1.889.131,00 |
| 02.02.2024 | 25,53 | 26,48 | 25,39 | 26,30 | 1,00% | 2.529.894,00 |
| 01.02.2024 | 26,71 | 26,80 | 25,00 | 26,04 | -2,18% | 3.338.575,00 |
| 31.01.2024 | 27,61 | 27,64 | 26,50 | 26,62 | -5,84% | 2.575.874,00 |
| 30.01.2024 | 27,74 | 29,23 | 27,64 | 28,27 | -5,74% | 3.358.679,00 |
| 29.01.2024 | 29,56 | 30,03 | 29,46 | 29,99 | 1,32% | 1.752.520,00 |
| 26.01.2024 | 29,62 | 29,88 | 29,41 | 29,60 | 0,75% | 1.612.475,00 |
| 25.01.2024 | 29,74 | 29,91 | 28,95 | 29,38 | 0,07% | 1.456.516,00 |
| 24.01.2024 | 29,22 | 29,62 | 29,00 | 29,36 | 1,59% | 1.271.883,00 |
| 23.01.2024 | 29,75 | 29,91 | 28,90 | 28,90 | -2,56% | 1.422.495,00 |
| 22.01.2024 | 29,32 | 29,72 | 29,08 | 29,66 | 2,49% | 1.677.102,00 |
| 19.01.2024 | 28,45 | 29,01 | 28,06 | 28,94 | 2,12% | 1.380.286,00 |
| 18.01.2024 | 27,92 | 28,43 | 27,85 | 28,34 | 2,05% | 1.220.296,00 |
| 17.01.2024 | 27,08 | 27,78 | 26,99 | 27,77 | 0,33% | 1.649.767,00 |
| 16.01.2024 | 27,72 | 28,09 | 27,61 | 27,68 | -2,12% | 1.045.791,00 |
| 12.01.2024 | 28,74 | 28,86 | 27,86 | 28,28 | -0,42% | 879.659,00 |
| 11.01.2024 | 28,62 | 28,67 | 27,95 | 28,40 | -1,66% | 2.372.562,00 |
| 10.01.2024 | 28,92 | 29,07 | 28,56 | 28,88 | -0,21% | 979.164,00 |
| 09.01.2024 | 28,55 | 28,98 | 28,37 | 28,94 | -0,79% | 1.459.601,00 |
| 08.01.2024 | 28,74 | 29,19 | 28,64 | 29,17 | 1,28% | 799.141,00 |
| 05.01.2024 | 28,21 | 29,19 | 28,14 | 28,80 | 1,41% | 1.136.988,00 |
| 04.01.2024 | 28,36 | 28,78 | 28,34 | 28,40 | 0,46% | 1.525.562,00 |
| 03.01.2024 | 29,12 | 29,13 | 28,21 | 28,27 | -4,07% | 1.179.162,00 |
| 02.01.2024 | 29,28 | 30,01 | 29,12 | 29,47 | -0,41% | 1.334.341,00 |
| 29.12.2023 | 30,10 | 30,16 | 29,59 | 29,59 | -1,95% | 1.039.574,00 |
| 28.12.2023 | 30,12 | 30,33 | 30,04 | 30,18 | -0,20% | 848.661,00 |
| 27.12.2023 | 30,31 | 30,38 | 30,00 | 30,24 | 0,13% | 864.927,00 |
| 26.12.2023 | 30,00 | 30,41 | 29,84 | 30,20 | 1,00% | 857.617,00 |
| 22.12.2023 | 29,92 | 30,30 | 29,70 | 29,90 | 0,64% | 812.282,00 |