52,240€
-0,15%
Echtzeit-Aktienkurs Catalent Inc.
Bid:
Ask:
Aktienkurse zur Catalent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 52,44 | 52,46 | 52,21 | 52,28 | -0,09% | - |
| 23.04.2024 | 52,60 | 52,74 | 52,17 | 52,32 | -0,58% | 24,00 |
| 22.04.2024 | 52,19 | 52,90 | 52,14 | 52,63 | 0,95% | - |
| 19.04.2024 | 52,14 | 52,53 | 52,03 | 52,13 | -0,48% | 20,00 |
| 18.04.2024 | 52,52 | 53,05 | 52,29 | 52,38 | -0,09% | 7,00 |
| 17.04.2024 | 52,64 | 52,76 | 52,15 | 52,43 | -0,22% | 180,00 |
| 16.04.2024 | 52,75 | 53,11 | 52,34 | 52,54 | -0,59% | 43,00 |
| 15.04.2024 | 53,04 | 53,35 | 52,75 | 52,85 | -0,13% | 72,00 |
| 12.04.2024 | 53,15 | 53,60 | 52,88 | 52,92 | -0,56% | - |
| 11.04.2024 | 53,06 | 53,30 | 52,88 | 53,22 | 0,31% | 10,00 |
| 10.04.2024 | 52,54 | 53,22 | 52,19 | 53,06 | 1,05% | 487,00 |
| 09.04.2024 | 52,20 | 52,65 | 52,10 | 52,51 | 0,42% | 94,00 |
| 08.04.2024 | 52,34 | 52,58 | 52,15 | 52,29 | -0,09% | 3,00 |
| 05.04.2024 | 52,64 | 52,89 | 52,32 | 52,33 | -0,39% | 282,00 |
| 04.04.2024 | 52,34 | 52,56 | 51,95 | 52,54 | 0,52% | 41,00 |
| 03.04.2024 | 52,29 | 52,45 | 51,94 | 52,27 | -0,30% | 5,00 |
| 02.04.2024 | 52,51 | 52,59 | 52,01 | 52,42 | 0,13% | 170,00 |
| 28.03.2024 | 52,05 | 52,50 | 51,95 | 52,35 | 0,29% | 55,00 |
| 27.03.2024 | 52,05 | 52,25 | 51,85 | 52,20 | 0,68% | 83,00 |
| 26.03.2024 | 51,95 | 52,15 | 51,85 | 51,85 | -0,29% | 5,00 |
| 25.03.2024 | 51,55 | 52,15 | 51,30 | 52,00 | 0,78% | 211,00 |
| 22.03.2024 | 51,45 | 51,85 | 51,30 | 51,60 | 0,29% | 377,00 |
| 21.03.2024 | 51,30 | 51,85 | 51,25 | 51,45 | 0,39% | 78,00 |
| 20.03.2024 | 51,45 | 51,75 | 51,15 | 51,25 | -0,39% | 95,00 |
| 19.03.2024 | 51,55 | 51,75 | 51,40 | 51,45 | -0,10% | 80,00 |
| 18.03.2024 | 51,55 | 51,85 | 51,30 | 51,50 | -0,10% | 429,00 |
| 15.03.2024 | 52,00 | 52,30 | 51,55 | 51,55 | -0,96% | 362,00 |
| 14.03.2024 | 51,75 | 52,15 | 51,55 | 52,05 | 0,68% | 95,00 |
| 13.03.2024 | 51,65 | 51,95 | 51,50 | 51,70 | 0,00% | 118,00 |
| 12.03.2024 | 51,90 | 52,15 | 51,65 | 51,70 | -0,48% | 130,00 |
| 11.03.2024 | 51,55 | 52,05 | 51,35 | 51,95 | 0,58% | 550,00 |
| 08.03.2024 | 51,50 | 52,10 | 51,30 | 51,65 | 0,19% | 476,00 |
| 07.03.2024 | 51,90 | 52,35 | 51,45 | 51,55 | -0,96% | 348,00 |
| 06.03.2024 | 52,50 | 52,65 | 51,95 | 52,05 | -0,76% | 503,00 |
| 05.03.2024 | 52,35 | 52,80 | 52,35 | 52,45 | 0,00% | 173,00 |
| 04.03.2024 | 52,10 | 52,90 | 51,60 | 52,45 | -0,38% | 450,00 |
| 01.03.2024 | 53,15 | 53,55 | 52,65 | 52,65 | -0,75% | 1.652,00 |
| 29.02.2024 | 53,40 | 53,95 | 52,95 | 53,05 | -0,93% | 923,00 |
| 28.02.2024 | 53,75 | 53,95 | 53,55 | 53,55 | -0,37% | 384,00 |
| 27.02.2024 | 53,75 | 54,15 | 53,55 | 53,75 | 0,00% | 215,00 |
| 26.02.2024 | 54,20 | 54,45 | 53,55 | 53,75 | -0,74% | 784,00 |
| 23.02.2024 | 54,00 | 54,65 | 53,75 | 54,15 | 0,37% | 758,00 |
| 22.02.2024 | 53,90 | 54,25 | 53,50 | 53,95 | 0,37% | 539,00 |
| 21.02.2024 | 53,60 | 54,10 | 53,45 | 53,75 | 0,19% | 1.220,00 |
| 20.02.2024 | 53,80 | 55,00 | 53,35 | 53,65 | -0,56% | 4.785,00 |
| 19.02.2024 | 54,00 | 54,20 | 53,90 | 53,95 | 0,00% | 473,00 |
| 16.02.2024 | 53,30 | 55,00 | 53,10 | 53,95 | 1,12% | 66,00 |
| 15.02.2024 | 53,20 | 53,65 | 52,85 | 53,35 | 0,57% | 282,00 |
| 14.02.2024 | 52,50 | 53,25 | 52,40 | 53,05 | 0,76% | 45,00 |
| 13.02.2024 | 52,90 | 53,15 | 52,10 | 52,65 | -0,38% | 75,00 |
| 12.02.2024 | 52,50 | 52,95 | 52,25 | 52,85 | 0,38% | 555,00 |
| 09.02.2024 | 52,40 | 53,25 | 51,75 | 52,65 | 0,19% | 524,00 |
| 08.02.2024 | 52,00 | 53,25 | 50,00 | 52,55 | 0,00% | 13.590,00 |
| 07.02.2024 | 54,40 | 54,80 | 52,15 | 52,55 | -3,13% | 666,00 |
| 06.02.2024 | 56,25 | 57,00 | 53,95 | 54,25 | -2,16% | 1.507,00 |
| 05.02.2024 | 51,45 | 58,25 | 51,45 | 55,45 | 9,48% | 2.763,00 |
| 02.02.2024 | 48,85 | 50,95 | 48,20 | 50,65 | 3,68% | 245,00 |
| 01.02.2024 | 47,83 | 49,15 | 47,68 | 48,85 | 2,20% | - |
| 31.01.2024 | 49,03 | 49,15 | 47,70 | 47,80 | -2,40% | 376,00 |
| 30.01.2024 | 49,53 | 49,65 | 48,45 | 48,98 | -1,16% | 121,00 |
| 29.01.2024 | 48,13 | 49,88 | 47,95 | 49,55 | 3,01% | 443,00 |
| 26.01.2024 | 46,38 | 48,68 | 46,13 | 48,10 | 3,22% | 208,00 |
| 25.01.2024 | 45,75 | 46,70 | 45,48 | 46,60 | 2,19% | 81,00 |
| 24.01.2024 | 45,33 | 45,93 | 44,95 | 45,60 | 0,33% | 2.285,00 |
| 23.01.2024 | 45,63 | 46,25 | 45,00 | 45,45 | -0,76% | 210,00 |
| 22.01.2024 | 45,18 | 46,38 | 45,00 | 45,80 | 1,33% | 926,00 |
| 19.01.2024 | 44,78 | 45,60 | 44,08 | 45,20 | 0,78% | 381,00 |
| 18.01.2024 | 44,53 | 45,25 | 44,38 | 44,85 | 0,45% | 20,00 |
| 17.01.2024 | 45,35 | 45,40 | 44,20 | 44,65 | -1,87% | 441,00 |
| 16.01.2024 | 45,03 | 45,53 | 43,88 | 45,50 | 1,05% | 143,00 |
| 15.01.2024 | 45,00 | 45,15 | 44,60 | 45,03 | -0,17% | 59,00 |
| 12.01.2024 | 45,65 | 46,38 | 44,85 | 45,10 | -1,20% | 88,00 |
| 11.01.2024 | 45,95 | 46,65 | 45,35 | 45,65 | -0,44% | 43,00 |
| 10.01.2024 | 45,18 | 46,15 | 44,50 | 45,85 | 1,33% | 545,00 |
| 09.01.2024 | 42,53 | 45,93 | 42,18 | 45,25 | 6,22% | 435,00 |
| 08.01.2024 | 41,60 | 43,20 | 41,15 | 42,60 | 1,91% | 886,00 |
| 05.01.2024 | 39,73 | 41,90 | 39,43 | 41,80 | 5,16% | 501,00 |
| 04.01.2024 | 39,00 | 39,80 | 38,53 | 39,75 | 1,79% | 10,00 |
| 03.01.2024 | 41,05 | 41,55 | 38,85 | 39,05 | -5,22% | 9,00 |
| 02.01.2024 | 40,73 | 41,60 | 40,48 | 41,20 | 0,00% | 3,00 |
| 29.12.2023 | 41,15 | 41,30 | 41,08 | 41,20 | 0,12% | 25,00 |
| 28.12.2023 | 40,95 | 41,48 | 40,70 | 41,15 | 0,73% | 543,00 |
| 27.12.2023 | 41,05 | 41,28 | 40,70 | 40,85 | 2,00% | 59,00 |
| 22.12.2023 | 39,80 | 40,63 | 39,65 | 40,05 | 0,25% | - |
| 21.12.2023 | 39,30 | 40,38 | 39,15 | 39,95 | 1,78% | 232,00 |
| 20.12.2023 | 40,30 | 40,80 | 39,15 | 39,25 | -3,44% | 331,00 |
| 19.12.2023 | 38,35 | 40,85 | 38,23 | 40,65 | 5,86% | 1.000,00 |
| 18.12.2023 | 38,08 | 38,55 | 37,63 | 38,40 | 0,79% | 27,00 |
| 15.12.2023 | 37,68 | 38,60 | 37,45 | 38,10 | 1,46% | 60,00 |
| 14.12.2023 | 36,48 | 38,95 | 36,28 | 37,55 | 3,16% | 550,00 |
| 13.12.2023 | 34,63 | 36,40 | 34,40 | 36,40 | 5,35% | 50,00 |
| 12.12.2023 | 35,20 | 35,28 | 34,05 | 34,55 | -1,85% | 48,00 |
| 11.12.2023 | 34,55 | 35,50 | 34,38 | 35,20 | 1,88% | 100,00 |
| 08.12.2023 | 34,75 | 35,15 | 34,50 | 34,55 | -0,43% | - |
| 07.12.2023 | 35,25 | 35,60 | 34,68 | 34,70 | -1,70% | 10,00 |
| 06.12.2023 | 36,08 | 36,45 | 35,30 | 35,30 | -2,08% | 70,00 |
| 05.12.2023 | 36,80 | 37,00 | 35,60 | 36,05 | -2,44% | 80,00 |
| 04.12.2023 | 36,88 | 37,33 | 36,10 | 36,95 | 0,14% | 180,00 |
| 01.12.2023 | 35,65 | 37,00 | 35,35 | 36,90 | 3,22% | 9.453,00 |
| 30.11.2023 | 36,20 | 36,48 | 35,55 | 35,75 | -0,83% | 11,00 |