179,590$
-0,32%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 178,50 | 180,17 | 178,21 | 180,17 | 1,16% | 629.348,00 |
26.03.2024 | 179,50 | 180,40 | 177,77 | 178,11 | -0,83% | 895.635,00 |
25.03.2024 | 181,48 | 182,00 | 179,31 | 179,60 | -0,73% | 692.196,00 |
22.03.2024 | 183,61 | 183,61 | 180,45 | 180,92 | -1,78% | 741.827,00 |
21.03.2024 | 181,32 | 184,25 | 181,32 | 184,20 | 0,55% | 866.554,00 |
20.03.2024 | 183,52 | 183,53 | 181,23 | 183,20 | -0,18% | 730.412,00 |
19.03.2024 | 183,12 | 184,57 | 182,67 | 183,53 | -0,09% | 818.063,00 |
18.03.2024 | 184,00 | 185,59 | 183,04 | 183,70 | 0,10% | 626.562,00 |
15.03.2024 | 179,01 | 183,91 | 178,75 | 183,52 | 1,32% | 1.391.791,00 |
14.03.2024 | 183,66 | 183,73 | 180,41 | 181,13 | -1,29% | 862.455,00 |
13.03.2024 | 182,94 | 185,62 | 182,05 | 183,50 | 0,99% | 925.459,00 |
12.03.2024 | 184,65 | 184,74 | 181,51 | 181,70 | -1,16% | 980.396,00 |
11.03.2024 | 185,82 | 187,47 | 183,35 | 183,83 | -1,53% | 789.658,00 |
08.03.2024 | 183,63 | 186,97 | 182,26 | 186,69 | 1,57% | 859.903,00 |
07.03.2024 | 188,51 | 189,50 | 182,37 | 183,81 | -2,03% | 1.512.939,00 |
06.03.2024 | 189,83 | 190,83 | 186,87 | 187,62 | -1,38% | 717.983,00 |
05.03.2024 | 189,14 | 190,50 | 185,23 | 190,25 | 0,47% | 914.069,00 |
04.03.2024 | 187,35 | 191,34 | 186,27 | 189,36 | 1,25% | 1.521.364,00 |
01.03.2024 | 192,33 | 192,70 | 186,90 | 187,02 | -2,59% | 1.026.305,00 |
29.02.2024 | 194,40 | 194,63 | 190,46 | 192,00 | -1,93% | 1.182.956,00 |
28.02.2024 | 195,51 | 195,96 | 193,95 | 195,78 | 0,47% | 529.085,00 |
27.02.2024 | 197,50 | 197,66 | 193,23 | 194,86 | -0,87% | 722.992,00 |
26.02.2024 | 197,98 | 199,00 | 196,43 | 196,57 | -0,29% | 639.029,00 |
23.02.2024 | 196,80 | 197,88 | 196,34 | 197,15 | 0,83% | 1.121.809,00 |
22.02.2024 | 195,66 | 196,83 | 191,52 | 195,52 | 2,95% | 1.681.961,00 |
21.02.2024 | 192,61 | 195,68 | 189,40 | 189,91 | -0,94% | 1.039.580,00 |
20.02.2024 | 186,96 | 192,16 | 186,74 | 191,72 | 2,69% | 1.393.741,00 |
16.02.2024 | 186,70 | 187,98 | 186,22 | 186,69 | 0,34% | 434.766,00 |
15.02.2024 | 185,44 | 186,06 | 184,29 | 186,06 | 0,70% | 491.401,00 |
14.02.2024 | 186,74 | 187,04 | 183,68 | 184,76 | -0,24% | 591.670,00 |
13.02.2024 | 185,65 | 187,00 | 183,52 | 185,20 | 0,41% | 578.063,00 |
12.02.2024 | 184,19 | 184,63 | 182,17 | 184,44 | 0,51% | 522.126,00 |
09.02.2024 | 183,88 | 185,92 | 182,72 | 183,50 | -0,36% | 577.063,00 |
08.02.2024 | 186,18 | 186,27 | 183,58 | 184,16 | -0,16% | 547.280,00 |
07.02.2024 | 182,35 | 185,84 | 182,10 | 184,46 | 2,24% | 743.065,00 |
06.02.2024 | 182,98 | 182,98 | 178,52 | 180,41 | -0,74% | 510.009,00 |
05.02.2024 | 180,32 | 182,83 | 180,08 | 181,75 | -0,56% | 801.951,00 |
02.02.2024 | 180,97 | 187,02 | 180,80 | 182,78 | -1,06% | 1.178.059,00 |
01.02.2024 | 183,85 | 185,17 | 181,06 | 184,73 | 0,48% | 1.217.406,00 |
31.01.2024 | 183,78 | 185,98 | 183,46 | 183,85 | 0,32% | 968.225,00 |
30.01.2024 | 184,41 | 185,33 | 181,67 | 183,26 | -0,13% | 777.311,00 |
29.01.2024 | 185,51 | 186,23 | 182,57 | 183,50 | -1,57% | 953.743,00 |
26.01.2024 | 188,11 | 188,88 | 186,37 | 186,43 | -1,20% | 549.232,00 |
25.01.2024 | 188,90 | 189,72 | 187,22 | 188,69 | -0,06% | 672.456,00 |
24.01.2024 | 189,41 | 190,16 | 188,51 | 188,80 | -0,04% | 620.569,00 |
23.01.2024 | 186,15 | 188,95 | 184,40 | 188,87 | 1,62% | 927.530,00 |
22.01.2024 | 186,00 | 187,17 | 184,74 | 185,86 | 0,26% | 596.388,00 |
19.01.2024 | 186,67 | 187,55 | 185,38 | 185,38 | -0,83% | 495.565,00 |
18.01.2024 | 187,40 | 187,60 | 184,68 | 186,93 | -0,11% | 762.873,00 |
17.01.2024 | 184,00 | 188,35 | 183,54 | 187,13 | 1,88% | 1.099.060,00 |
16.01.2024 | 181,06 | 184,48 | 181,00 | 183,68 | 1,66% | 1.099.569,00 |
12.01.2024 | 177,94 | 180,87 | 177,15 | 180,68 | 1,62% | 638.986,00 |
11.01.2024 | 175,83 | 178,25 | 175,83 | 177,80 | 1,25% | 728.954,00 |
10.01.2024 | 174,98 | 176,18 | 174,04 | 175,61 | 0,06% | 543.207,00 |
09.01.2024 | 176,37 | 176,60 | 174,88 | 175,50 | -0,51% | 725.537,00 |
08.01.2024 | 174,12 | 176,40 | 172,70 | 176,40 | 1,89% | 694.762,00 |
05.01.2024 | 174,36 | 175,73 | 172,31 | 173,13 | -0,24% | 818.675,00 |
04.01.2024 | 175,11 | 176,05 | 173,29 | 173,55 | -0,76% | 841.625,00 |
03.01.2024 | 178,49 | 179,04 | 173,01 | 174,88 | -1,86% | 756.758,00 |
02.01.2024 | 178,36 | 179,86 | 175,56 | 178,20 | -0,20% | 668.952,00 |
29.12.2023 | 177,85 | 179,09 | 177,44 | 178,56 | 0,40% | 521.913,00 |
28.12.2023 | 176,04 | 178,64 | 176,04 | 177,84 | 1,27% | 682.563,00 |
27.12.2023 | 174,11 | 175,63 | 173,64 | 175,61 | 1,11% | 475.587,00 |
26.12.2023 | 175,86 | 175,86 | 173,50 | 173,69 | -1,05% | 433.297,00 |
22.12.2023 | 175,85 | 176,37 | 174,79 | 175,53 | -0,33% | 420.217,00 |
21.12.2023 | 174,63 | 176,30 | 174,15 | 176,11 | 1,15% | 651.479,00 |
20.12.2023 | 176,13 | 177,14 | 173,52 | 174,10 | -1,63% | 891.161,00 |
19.12.2023 | 175,88 | 176,99 | 174,68 | 176,99 | 1,14% | 602.780,00 |
18.12.2023 | 175,04 | 176,49 | 173,19 | 174,99 | -0,03% | 656.608,00 |
15.12.2023 | 172,06 | 175,04 | 171,30 | 175,04 | 1,60% | 1.325.757,00 |
14.12.2023 | 178,95 | 178,95 | 168,38 | 172,28 | -3,47% | 1.969.889,00 |
13.12.2023 | 178,21 | 179,67 | 175,75 | 178,47 | 0,03% | 1.155.410,00 |
12.12.2023 | 178,14 | 180,27 | 177,44 | 178,42 | 0,24% | 771.300,00 |
11.12.2023 | 179,26 | 179,45 | 177,69 | 178,00 | -0,40% | 968.478,00 |
08.12.2023 | 176,79 | 179,08 | 176,01 | 178,72 | 0,82% | 806.066,00 |
07.12.2023 | 177,56 | 178,23 | 175,14 | 177,26 | -0,28% | 1.002.586,00 |
06.12.2023 | 182,33 | 182,33 | 175,40 | 177,76 | -2,31% | 1.171.211,00 |
05.12.2023 | 181,61 | 182,19 | 180,11 | 181,96 | 0,10% | 695.158,00 |
04.12.2023 | 180,72 | 181,82 | 180,00 | 181,78 | 0,84% | 1.087.077,00 |
01.12.2023 | 182,23 | 183,74 | 180,26 | 180,26 | -1,06% | 1.392.995,00 |
30.11.2023 | 180,00 | 182,19 | 179,84 | 182,19 | 1,50% | 1.632.329,00 |
29.11.2023 | 180,88 | 180,88 | 178,54 | 179,50 | -0,77% | 797.800,00 |
28.11.2023 | 181,12 | 182,33 | 179,57 | 180,89 | 0,27% | 1.075.120,00 |
27.11.2023 | 180,30 | 180,83 | 179,72 | 180,40 | 0,19% | 637.954,00 |
24.11.2023 | 179,69 | 180,42 | 179,30 | 180,06 | 0,00% | 210.451,00 |
22.11.2023 | 179,27 | 180,23 | 177,19 | 180,06 | 1,76% | 591.737,00 |
21.11.2023 | 177,38 | 179,96 | 176,95 | 176,95 | 0,08% | 727.547,00 |
20.11.2023 | 176,16 | 177,41 | 175,91 | 176,80 | 0,08% | 769.170,00 |
17.11.2023 | 177,29 | 177,79 | 176,30 | 176,66 | -0,64% | 1.136.518,00 |
16.11.2023 | 176,54 | 177,79 | 176,28 | 177,79 | 0,46% | 817.307,00 |
15.11.2023 | 177,39 | 178,24 | 176,57 | 176,98 | -0,23% | 1.031.479,00 |
14.11.2023 | 178,96 | 178,96 | 175,84 | 177,39 | -0,61% | 1.497.524,00 |
13.11.2023 | 175,79 | 178,48 | 175,30 | 178,48 | 2,01% | 737.727,00 |
10.11.2023 | 176,06 | 177,31 | 174,95 | 174,97 | -0,78% | 716.479,00 |
09.11.2023 | 174,64 | 176,35 | 173,79 | 176,35 | 1,36% | 604.939,00 |
08.11.2023 | 175,31 | 175,40 | 171,91 | 173,99 | 0,64% | 536.879,00 |
07.11.2023 | 174,09 | 176,18 | 172,85 | 172,89 | -0,68% | 871.517,00 |
06.11.2023 | 171,06 | 174,99 | 170,06 | 174,08 | 2,70% | 1.289.482,00 |
03.11.2023 | 163,10 | 170,18 | 162,38 | 169,50 | 4,12% | 1.450.496,00 |
02.11.2023 | 165,86 | 167,21 | 162,70 | 162,80 | -1,74% | 1.251.312,00 |