56,007$
0,10%
Echtzeit-Aktienkurs Catalent Inc.
Bid:
Ask:
Aktienkurse zur Catalent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 56,04 | 56,07 | 55,79 | 55,95 | -0,14% | 2.031.654,00 |
| 23.04.2024 | 56,00 | 56,19 | 55,83 | 56,03 | -0,04% | 1.575.946,00 |
| 22.04.2024 | 55,80 | 56,32 | 55,60 | 56,05 | 1,03% | 1.812.494,00 |
| 19.04.2024 | 55,91 | 56,05 | 55,42 | 55,48 | -0,57% | 1.588.161,00 |
| 18.04.2024 | 55,75 | 56,53 | 55,74 | 55,80 | -0,29% | 1.056.505,00 |
| 17.04.2024 | 56,01 | 56,16 | 55,57 | 55,96 | 0,32% | 1.942.903,00 |
| 16.04.2024 | 56,00 | 56,15 | 55,75 | 55,78 | -0,53% | 1.319.745,00 |
| 15.04.2024 | 56,70 | 56,70 | 56,05 | 56,08 | -0,39% | 1.578.702,00 |
| 12.04.2024 | 56,78 | 57,04 | 56,20 | 56,30 | -1,09% | 1.960.262,00 |
| 11.04.2024 | 57,10 | 57,20 | 56,79 | 56,92 | -0,18% | 1.286.827,00 |
| 10.04.2024 | 56,71 | 57,18 | 56,69 | 57,02 | 0,02% | 789.488,00 |
| 09.04.2024 | 56,85 | 57,06 | 56,72 | 57,01 | 0,56% | 989.959,00 |
| 08.04.2024 | 56,75 | 56,91 | 56,62 | 56,69 | -0,11% | 1.064.667,00 |
| 05.04.2024 | 56,98 | 56,98 | 56,68 | 56,75 | -0,37% | 1.099.305,00 |
| 04.04.2024 | 56,90 | 57,07 | 56,46 | 56,96 | 0,49% | 3.293.071,00 |
| 03.04.2024 | 56,40 | 56,70 | 56,24 | 56,68 | 0,41% | 2.241.438,00 |
| 02.04.2024 | 56,26 | 56,49 | 56,00 | 56,45 | 0,11% | 1.669.017,00 |
| 01.04.2024 | 56,59 | 56,59 | 55,92 | 56,39 | -0,11% | 1.713.922,00 |
| 28.03.2024 | 56,48 | 56,76 | 56,38 | 56,45 | -0,05% | 1.841.407,00 |
| 27.03.2024 | 56,45 | 56,51 | 56,14 | 56,48 | 0,39% | 1.591.837,00 |
| 26.03.2024 | 56,50 | 56,52 | 56,15 | 56,26 | -0,25% | 1.721.252,00 |
| 25.03.2024 | 56,09 | 56,55 | 55,93 | 56,40 | 1,09% | 1.695.499,00 |
| 22.03.2024 | 55,90 | 56,19 | 55,77 | 55,79 | -0,11% | 1.127.189,00 |
| 21.03.2024 | 56,02 | 56,35 | 55,83 | 55,85 | -0,05% | 2.025.004,00 |
| 20.03.2024 | 55,92 | 56,09 | 55,82 | 55,88 | -0,13% | 1.656.226,00 |
| 19.03.2024 | 55,91 | 56,22 | 55,85 | 55,95 | -0,02% | 1.105.160,00 |
| 18.03.2024 | 56,54 | 56,54 | 55,90 | 55,96 | -0,46% | 2.147.753,00 |
| 15.03.2024 | 56,22 | 56,62 | 56,10 | 56,22 | -0,85% | 3.952.870,00 |
| 14.03.2024 | 56,50 | 56,78 | 56,15 | 56,70 | 0,18% | 1.665.751,00 |
| 13.03.2024 | 56,54 | 56,80 | 56,41 | 56,60 | 0,18% | 1.848.616,00 |
| 12.03.2024 | 56,74 | 56,87 | 56,43 | 56,50 | -0,55% | 2.442.463,00 |
| 11.03.2024 | 56,35 | 56,84 | 56,24 | 56,81 | 0,53% | 1.487.604,00 |
| 08.03.2024 | 56,40 | 56,70 | 56,17 | 56,51 | 0,27% | 2.380.813,00 |
| 07.03.2024 | 57,02 | 57,03 | 56,35 | 56,36 | -0,51% | 2.418.192,00 |
| 06.03.2024 | 57,00 | 57,19 | 56,65 | 56,65 | -0,54% | 2.270.506,00 |
| 05.03.2024 | 57,00 | 57,15 | 56,94 | 56,96 | 0,02% | 3.076.807,00 |
| 04.03.2024 | 57,37 | 57,44 | 56,85 | 56,95 | -0,42% | 3.778.113,00 |
| 01.03.2024 | 57,36 | 57,73 | 57,02 | 57,19 | -0,26% | 2.589.984,00 |
| 29.02.2024 | 58,06 | 58,20 | 57,25 | 57,34 | -1,04% | 3.631.103,00 |
| 28.02.2024 | 58,20 | 58,43 | 57,92 | 57,94 | -0,45% | 2.294.213,00 |
| 27.02.2024 | 58,37 | 58,70 | 58,01 | 58,20 | -0,15% | 2.086.996,00 |
| 26.02.2024 | 58,65 | 59,00 | 58,11 | 58,29 | -0,82% | 2.389.259,00 |
| 23.02.2024 | 59,00 | 59,28 | 58,17 | 58,77 | 0,63% | 3.079.500,00 |
| 22.02.2024 | 58,68 | 58,68 | 58,30 | 58,40 | 0,27% | 1.253.974,00 |
| 21.02.2024 | 57,82 | 58,49 | 57,78 | 58,24 | 0,45% | 2.415.810,00 |
| 20.02.2024 | 58,00 | 58,26 | 57,67 | 57,98 | -0,28% | 3.136.966,00 |
| 16.02.2024 | 57,80 | 58,17 | 57,66 | 58,14 | 1,22% | 3.071.327,00 |
| 15.02.2024 | 57,09 | 57,71 | 56,97 | 57,44 | 0,88% | 2.271.370,00 |
| 14.02.2024 | 56,69 | 57,15 | 56,42 | 56,94 | 1,24% | 4.170.368,00 |
| 13.02.2024 | 56,20 | 56,98 | 55,91 | 56,24 | -1,32% | 3.533.824,00 |
| 12.02.2024 | 56,70 | 57,10 | 56,25 | 56,99 | 0,49% | 3.621.782,00 |
| 09.02.2024 | 56,70 | 56,95 | 56,10 | 56,71 | 0,28% | 3.815.319,00 |
| 08.02.2024 | 56,54 | 57,28 | 56,34 | 56,55 | 0,09% | 5.164.273,00 |
| 07.02.2024 | 58,50 | 58,95 | 56,12 | 56,50 | -3,35% | 6.459.247,00 |
| 06.02.2024 | 59,71 | 59,80 | 58,00 | 58,46 | -2,27% | 13.253.303,00 |
| 05.02.2024 | 59,31 | 60,20 | 58,91 | 59,82 | 9,74% | 21.427.894,00 |
| 02.02.2024 | 52,46 | 54,98 | 52,03 | 54,51 | 2,67% | 2.745.342,00 |
| 01.02.2024 | 51,78 | 53,43 | 51,60 | 53,09 | 2,81% | 1.630.344,00 |
| 31.01.2024 | 52,48 | 53,26 | 51,54 | 51,64 | -2,64% | 1.590.519,00 |
| 30.01.2024 | 53,29 | 53,65 | 52,48 | 53,04 | -1,10% | 1.326.119,00 |
| 29.01.2024 | 52,42 | 53,92 | 51,75 | 53,63 | 2,68% | 1.968.230,00 |
| 26.01.2024 | 51,57 | 52,94 | 51,57 | 52,23 | 3,61% | 2.631.106,00 |
| 25.01.2024 | 49,73 | 50,59 | 49,52 | 50,41 | 1,51% | 2.204.873,00 |
| 24.01.2024 | 49,61 | 50,17 | 49,24 | 49,66 | 0,93% | 1.783.350,00 |
| 23.01.2024 | 50,20 | 50,40 | 48,78 | 49,20 | -1,24% | 861.810,00 |
| 22.01.2024 | 49,57 | 50,50 | 49,21 | 49,82 | 1,24% | 929.681,00 |
| 19.01.2024 | 48,84 | 49,67 | 47,86 | 49,21 | 1,01% | 1.049.039,00 |
| 18.01.2024 | 48,62 | 49,14 | 48,08 | 48,72 | 0,29% | 1.248.346,00 |
| 17.01.2024 | 48,67 | 49,26 | 48,01 | 48,58 | -1,70% | 1.993.194,00 |
| 16.01.2024 | 49,02 | 49,50 | 47,76 | 49,42 | 0,18% | 2.253.104,00 |
| 12.01.2024 | 50,38 | 50,86 | 49,11 | 49,33 | -1,52% | 1.913.966,00 |
| 11.01.2024 | 50,22 | 51,13 | 49,58 | 50,09 | -0,54% | 2.353.503,00 |
| 10.01.2024 | 49,47 | 50,63 | 48,70 | 50,36 | 1,92% | 2.199.223,00 |
| 09.01.2024 | 46,75 | 50,24 | 46,46 | 49,41 | 5,89% | 2.684.905,00 |
| 08.01.2024 | 45,96 | 47,33 | 45,03 | 46,66 | 2,03% | 2.095.901,00 |
| 05.01.2024 | 43,23 | 45,86 | 43,05 | 45,73 | 5,25% | 2.359.858,00 |
| 04.01.2024 | 42,65 | 43,59 | 42,11 | 43,45 | 2,09% | 1.668.631,00 |
| 03.01.2024 | 44,65 | 44,65 | 42,44 | 42,56 | -5,53% | 1.880.108,00 |
| 02.01.2024 | 44,49 | 45,58 | 44,27 | 45,05 | 0,27% | 1.215.163,00 |
| 29.12.2023 | 45,42 | 45,62 | 44,76 | 44,93 | -1,34% | 634.803,00 |
| 28.12.2023 | 45,38 | 45,92 | 45,12 | 45,54 | 0,09% | 865.786,00 |
| 27.12.2023 | 45,47 | 45,84 | 45,17 | 45,50 | 0,55% | 1.803.542,00 |
| 26.12.2023 | 44,19 | 45,26 | 44,19 | 45,25 | 2,65% | 642.878,00 |
| 22.12.2023 | 44,07 | 44,79 | 43,73 | 44,08 | 0,41% | 813.915,00 |
| 21.12.2023 | 43,47 | 44,41 | 43,30 | 43,90 | 2,40% | 1.675.147,00 |
| 20.12.2023 | 44,51 | 44,65 | 42,83 | 42,87 | -3,97% | 1.628.578,00 |
| 19.12.2023 | 42,63 | 44,86 | 42,07 | 44,64 | 6,56% | 2.979.533,00 |
| 18.12.2023 | 41,61 | 42,05 | 41,15 | 41,89 | 0,99% | 1.647.876,00 |
| 15.12.2023 | 41,41 | 42,12 | 40,85 | 41,48 | 0,29% | 4.711.954,00 |
| 14.12.2023 | 40,75 | 42,74 | 40,30 | 41,36 | 4,31% | 2.384.345,00 |
| 13.12.2023 | 37,30 | 39,68 | 37,03 | 39,65 | 6,30% | 2.892.720,00 |
| 12.12.2023 | 37,74 | 37,74 | 36,74 | 37,30 | -1,66% | 1.878.567,00 |
| 11.12.2023 | 37,11 | 38,17 | 36,90 | 37,93 | 2,02% | 2.114.249,00 |
| 08.12.2023 | 37,21 | 37,87 | 37,11 | 37,18 | -0,72% | 1.247.523,00 |
| 07.12.2023 | 37,91 | 38,39 | 37,37 | 37,45 | -1,32% | 1.600.368,00 |
| 06.12.2023 | 39,28 | 39,40 | 37,94 | 37,95 | -2,47% | 1.132.818,00 |
| 05.12.2023 | 39,65 | 40,06 | 38,42 | 38,91 | -2,65% | 1.320.142,00 |
| 04.12.2023 | 39,69 | 40,38 | 39,09 | 39,97 | -0,45% | 3.493.114,00 |
| 01.12.2023 | 38,74 | 40,27 | 38,44 | 40,15 | 3,35% | 2.105.821,00 |
| 30.11.2023 | 39,70 | 39,70 | 38,66 | 38,85 | -1,82% | 1.456.316,00 |