52,000€
-0,17%
Echtzeit-Aktienkurs Catalent Inc.
Bid:
Ask:
Aktienkurse zur Catalent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 52,22 | 52,63 | 52,10 | 52,25 | 0,39% | - |
| 25.04.2024 | 52,25 | 52,39 | 52,04 | 52,05 | -0,38% | - |
| 24.04.2024 | 52,44 | 52,63 | 52,21 | 52,25 | -0,21% | - |
| 23.04.2024 | 52,60 | 52,74 | 52,17 | 52,36 | -0,41% | - |
| 22.04.2024 | 52,24 | 53,11 | 52,18 | 52,57 | 0,95% | - |
| 19.04.2024 | 52,14 | 52,69 | 52,06 | 52,08 | -0,64% | - |
| 18.04.2024 | 52,52 | 53,03 | 51,88 | 52,41 | -0,03% | - |
| 17.04.2024 | 52,62 | 52,86 | 52,08 | 52,43 | -0,16% | - |
| 16.04.2024 | 52,76 | 53,09 | 52,50 | 52,51 | -0,55% | - |
| 15.04.2024 | 53,03 | 53,35 | 52,77 | 52,80 | -0,26% | - |
| 12.04.2024 | 53,15 | 53,81 | 52,71 | 52,94 | -0,21% | 95,00 |
| 11.04.2024 | 53,06 | 53,52 | 52,75 | 53,05 | -0,08% | 540,00 |
| 10.04.2024 | 52,54 | 53,46 | 52,20 | 53,09 | 1,12% | - |
| 09.04.2024 | 52,20 | 52,77 | 52,10 | 52,50 | 0,50% | - |
| 08.04.2024 | 52,34 | 52,51 | 52,14 | 52,24 | -0,20% | - |
| 05.04.2024 | 52,64 | 52,80 | 52,33 | 52,35 | -0,45% | - |
| 04.04.2024 | 52,33 | 52,83 | 51,70 | 52,58 | 1,19% | - |
| 03.04.2024 | 52,29 | 52,59 | 51,94 | 51,96 | -0,88% | - |
| 02.04.2024 | 52,51 | 52,64 | 51,90 | 52,42 | -0,15% | - |
| 28.03.2024 | 52,05 | 52,75 | 51,95 | 52,50 | 1,84% | - |
| 27.03.2024 | 52,05 | 52,45 | 51,55 | 51,55 | -1,53% | - |
| 26.03.2024 | 51,95 | 52,40 | 51,60 | 52,35 | 0,29% | - |
| 25.03.2024 | 51,55 | 52,45 | 51,35 | 52,20 | -0,85% | 300,00 |
| 22.03.2024 | 51,45 | 52,65 | 51,35 | 52,65 | 1,06% | - |
| 21.03.2024 | 51,30 | 52,45 | 51,25 | 52,10 | 0,68% | - |
| 20.03.2024 | 51,45 | 51,95 | 50,95 | 51,75 | 0,29% | - |
| 19.03.2024 | 51,55 | 52,15 | 51,15 | 51,60 | -0,96% | - |
| 18.03.2024 | 51,55 | 52,15 | 51,25 | 52,10 | 1,17% | - |
| 15.03.2024 | 52,00 | 52,90 | 51,35 | 51,50 | -3,20% | - |
| 14.03.2024 | 51,75 | 53,35 | 51,25 | 53,20 | 2,90% | - |
| 13.03.2024 | 51,65 | 52,15 | 51,35 | 51,70 | -0,96% | - |
| 12.03.2024 | 51,90 | 52,45 | 51,45 | 52,20 | 1,36% | - |
| 11.03.2024 | 51,55 | 53,20 | 51,25 | 51,50 | -0,29% | 6,00 |
| 08.03.2024 | 51,50 | 52,05 | 51,15 | 51,65 | -0,19% | - |
| 07.03.2024 | 51,90 | 52,55 | 51,25 | 51,75 | -0,38% | - |
| 06.03.2024 | 52,50 | 52,65 | 51,75 | 51,95 | -0,95% | - |
| 05.03.2024 | 52,00 | 52,85 | 52,00 | 52,45 | 0,00% | - |
| 04.03.2024 | 52,10 | 53,15 | 51,90 | 52,45 | -0,57% | - |
| 01.03.2024 | 53,15 | 53,55 | 52,45 | 52,75 | -0,66% | 21,00 |
| 29.02.2024 | 53,40 | 53,95 | 52,75 | 53,10 | -0,75% | 40,00 |
| 28.02.2024 | 53,75 | 54,25 | 53,25 | 53,50 | -0,83% | - |
| 27.02.2024 | 53,75 | 54,35 | 53,35 | 53,95 | 0,94% | - |
| 26.02.2024 | 54,20 | 54,65 | 53,35 | 53,45 | -2,02% | - |
| 23.02.2024 | 54,00 | 54,95 | 53,55 | 54,55 | 1,11% | - |
| 22.02.2024 | 53,90 | 54,50 | 53,65 | 53,95 | 0,19% | - |
| 21.02.2024 | 53,60 | 54,25 | 53,25 | 53,85 | 0,37% | - |
| 20.02.2024 | 53,70 | 54,75 | 53,15 | 53,65 | -0,83% | 500,00 |
| 19.02.2024 | 54,00 | 54,10 | 53,90 | 54,10 | 0,28% | 400,00 |
| 16.02.2024 | 53,35 | 55,00 | 53,20 | 53,95 | 1,12% | - |
| 15.02.2024 | 53,20 | 53,85 | 52,65 | 53,35 | 0,00% | 10,00 |
| 14.02.2024 | 52,50 | 53,45 | 52,45 | 53,35 | 1,52% | - |
| 13.02.2024 | 52,90 | 53,35 | 51,95 | 52,55 | 0,00% | - |
| 12.02.2024 | 52,50 | 53,15 | 52,05 | 52,55 | -0,57% | 45,00 |
| 09.02.2024 | 52,40 | 53,05 | 51,80 | 52,85 | 0,86% | - |
| 08.02.2024 | 52,30 | 53,45 | 50,00 | 52,40 | 0,48% | 12,00 |
| 07.02.2024 | 54,40 | 54,95 | 51,85 | 52,15 | -4,05% | 900,00 |
| 06.02.2024 | 56,25 | 56,65 | 53,75 | 54,35 | -1,98% | 204,00 |
| 05.02.2024 | 51,45 | 57,95 | 51,45 | 55,45 | 9,69% | - |
| 02.02.2024 | 48,83 | 51,15 | 48,00 | 50,55 | 3,48% | - |
| 01.02.2024 | 47,83 | 49,35 | 47,43 | 48,85 | 2,20% | - |
| 31.01.2024 | 49,03 | 49,28 | 47,50 | 47,80 | -2,25% | - |
| 30.01.2024 | 49,53 | 49,60 | 48,23 | 48,90 | -1,31% | - |
| 29.01.2024 | 48,13 | 50,08 | 47,78 | 49,55 | 2,91% | - |
| 26.01.2024 | 46,40 | 48,90 | 46,15 | 48,15 | 3,33% | - |
| 25.01.2024 | 45,75 | 46,90 | 45,48 | 46,60 | 2,14% | - |
| 24.01.2024 | 45,33 | 46,10 | 45,03 | 45,63 | 0,61% | - |
| 23.01.2024 | 45,63 | 46,23 | 44,78 | 45,35 | -0,87% | - |
| 22.01.2024 | 45,18 | 46,60 | 45,13 | 45,75 | 1,33% | - |
| 19.01.2024 | 44,78 | 45,80 | 43,90 | 45,15 | 0,78% | - |
| 18.01.2024 | 44,55 | 45,45 | 44,15 | 44,80 | 0,34% | - |
| 17.01.2024 | 45,35 | 45,63 | 43,98 | 44,65 | -1,76% | - |
| 16.01.2024 | 44,93 | 45,73 | 43,65 | 45,45 | 1,11% | 920,00 |
| 15.01.2024 | 44,83 | 45,00 | 44,83 | 44,95 | -0,22% | - |
| 12.01.2024 | 45,65 | 46,73 | 44,65 | 45,05 | -1,31% | 100,00 |
| 11.01.2024 | 45,95 | 46,88 | 45,10 | 45,65 | -0,49% | - |
| 10.01.2024 | 45,18 | 46,35 | 44,30 | 45,88 | 1,49% | 400,00 |
| 09.01.2024 | 42,53 | 46,10 | 42,15 | 45,20 | 6,10% | - |
| 08.01.2024 | 41,60 | 43,38 | 40,95 | 42,60 | 1,91% | - |
| 05.01.2024 | 39,73 | 42,08 | 39,28 | 41,80 | 5,16% | - |
| 04.01.2024 | 39,00 | 39,95 | 38,43 | 39,75 | 2,05% | - |
| 03.01.2024 | 41,05 | 41,55 | 38,70 | 38,95 | -5,46% | - |
| 02.01.2024 | 40,73 | 41,78 | 40,15 | 41,20 | 0,06% | - |
| 29.12.2023 | 41,15 | 41,25 | 41,08 | 41,18 | 0,06% | - |
| 28.12.2023 | 40,95 | 41,65 | 40,65 | 41,15 | 0,49% | - |
| 27.12.2023 | 41,05 | 41,45 | 40,50 | 40,95 | 2,31% | - |
| 22.12.2023 | 39,80 | 40,78 | 39,58 | 40,03 | 0,31% | - |
| 21.12.2023 | 39,30 | 40,58 | 39,18 | 39,90 | 1,79% | - |
| 20.12.2023 | 40,30 | 40,80 | 38,98 | 39,20 | -3,57% | - |
| 19.12.2023 | 38,35 | 41,05 | 38,23 | 40,65 | 6,14% | - |
| 18.12.2023 | 38,08 | 38,73 | 37,63 | 38,30 | 0,66% | - |
| 15.12.2023 | 37,68 | 38,78 | 37,28 | 38,05 | 1,20% | - |
| 14.12.2023 | 36,48 | 39,13 | 36,28 | 37,60 | 3,16% | - |
| 13.12.2023 | 34,63 | 36,60 | 34,25 | 36,45 | 5,50% | - |
| 12.12.2023 | 35,20 | 35,60 | 33,90 | 34,55 | -1,92% | - |
| 11.12.2023 | 34,55 | 35,65 | 34,20 | 35,23 | 1,95% | - |
| 08.12.2023 | 34,75 | 35,30 | 34,35 | 34,55 | -0,43% | - |
| 07.12.2023 | 35,25 | 35,75 | 34,53 | 34,70 | -1,56% | - |
| 06.12.2023 | 36,08 | 36,63 | 35,15 | 35,25 | -3,56% | - |
| 05.12.2023 | 36,80 | 37,10 | 35,45 | 36,55 | -1,08% | - |
| 04.12.2023 | 36,88 | 37,50 | 35,98 | 36,95 | 3,94% | 60,00 |