27,000€
1,89%
Echtzeit-Aktienkurs Cadence Bank
Bid:
Ask:
Aktienkurse zur Cadence Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,90 | 27,30 | 26,70 | 26,90 | 1,51% | - |
| 02.05.2024 | 26,30 | 26,90 | 26,30 | 26,50 | 2,32% | 151,00 |
| 30.04.2024 | 26,50 | 26,50 | 25,90 | 25,90 | -2,26% | - |
| 29.04.2024 | 27,10 | 27,30 | 26,30 | 26,50 | -2,21% | - |
| 26.04.2024 | 27,10 | 27,50 | 26,90 | 27,10 | 0,00% | - |
| 25.04.2024 | 27,30 | 27,30 | 26,70 | 27,10 | -1,45% | - |
| 24.04.2024 | 27,10 | 27,50 | 26,70 | 27,50 | 2,23% | - |
| 23.04.2024 | 26,10 | 27,10 | 25,90 | 26,90 | 2,28% | - |
| 22.04.2024 | 25,50 | 26,30 | 25,50 | 26,30 | 3,95% | 3,00 |
| 19.04.2024 | 24,70 | 25,50 | 24,50 | 25,30 | 1,61% | 163,00 |
| 18.04.2024 | 24,90 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 17.04.2024 | 24,90 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 16.04.2024 | 25,30 | 25,40 | 24,70 | 24,90 | -1,58% | 2,00 |
| 15.04.2024 | 25,30 | 25,70 | 24,90 | 25,30 | 0,80% | - |
| 12.04.2024 | 25,30 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 11.04.2024 | 25,10 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 10.04.2024 | 26,30 | 26,30 | 24,90 | 25,10 | -4,56% | - |
| 09.04.2024 | 25,90 | 26,50 | 25,90 | 26,30 | 1,54% | - |
| 08.04.2024 | 25,50 | 25,90 | 25,30 | 25,90 | 2,37% | - |
| 05.04.2024 | 25,50 | 25,70 | 25,30 | 25,30 | 0,00% | 159,00 |
| 04.04.2024 | 25,50 | 26,10 | 25,30 | 25,30 | -0,78% | - |
| 03.04.2024 | 25,70 | 25,90 | 25,50 | 25,50 | -1,54% | 313,00 |
| 02.04.2024 | 26,70 | 26,70 | 25,70 | 25,90 | -3,72% | - |
| 28.03.2024 | 26,70 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 27.03.2024 | 25,50 | 26,70 | 25,50 | 26,70 | 4,71% | - |
| 26.03.2024 | 25,90 | 26,10 | 25,50 | 25,50 | -0,78% | - |
| 25.03.2024 | 25,90 | 26,30 | 25,70 | 25,70 | -0,77% | - |
| 22.03.2024 | 26,50 | 26,70 | 25,90 | 25,90 | -2,26% | - |
| 21.03.2024 | 25,90 | 26,70 | 25,90 | 26,50 | 3,11% | - |
| 20.03.2024 | 25,10 | 26,10 | 24,90 | 25,70 | 2,39% | - |
| 19.03.2024 | 25,10 | 25,30 | 24,70 | 25,10 | 0,00% | - |
| 18.03.2024 | 24,90 | 25,10 | 24,50 | 25,10 | 0,80% | - |
| 15.03.2024 | 24,70 | 25,30 | 24,50 | 24,90 | 0,81% | - |
| 14.03.2024 | 25,10 | 25,30 | 24,50 | 24,70 | -2,37% | 160,00 |
| 13.03.2024 | 25,30 | 25,70 | 25,30 | 25,30 | 0,00% | - |
| 12.03.2024 | 25,70 | 25,90 | 25,30 | 25,30 | -1,56% | - |
| 11.03.2024 | 25,50 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 08.03.2024 | 25,50 | 26,10 | 25,50 | 25,70 | 0,00% | - |
| 07.03.2024 | 25,90 | 26,50 | 25,50 | 25,70 | -0,77% | - |
| 06.03.2024 | 26,30 | 26,50 | 25,30 | 25,90 | -1,52% | - |
| 05.03.2024 | 25,10 | 26,50 | 24,90 | 26,30 | 4,78% | 161,00 |
| 04.03.2024 | 25,30 | 25,70 | 24,90 | 25,10 | -0,79% | - |
| 01.03.2024 | 25,70 | 25,70 | 24,70 | 25,30 | -1,56% | 157,00 |
| 29.02.2024 | 24,70 | 25,70 | 24,50 | 25,70 | 3,63% | 1.450,00 |
| 28.02.2024 | 25,30 | 25,60 | 24,60 | 24,80 | -1,98% | 470,00 |
| 27.02.2024 | 25,10 | 25,30 | 24,90 | 25,30 | 0,80% | - |
| 26.02.2024 | 25,10 | 25,10 | 24,70 | 25,10 | 0,00% | - |
| 23.02.2024 | 25,30 | 25,30 | 24,90 | 25,10 | -0,79% | - |
| 22.02.2024 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 21.02.2024 | 25,30 | 25,30 | 25,10 | 25,30 | 0,00% | - |
| 20.02.2024 | 25,50 | 25,50 | 25,10 | 25,30 | -0,78% | - |
| 19.02.2024 | 25,70 | 25,70 | 25,50 | 25,50 | -0,78% | - |
| 16.02.2024 | 25,70 | 25,70 | 25,10 | 25,70 | 0,00% | 157,00 |
| 15.02.2024 | 24,70 | 25,90 | 24,70 | 25,70 | 4,05% | - |
| 14.02.2024 | 24,30 | 24,90 | 24,10 | 24,70 | 1,65% | - |
| 13.02.2024 | 25,50 | 25,50 | 23,90 | 24,30 | -4,71% | 159,00 |
| 12.02.2024 | 24,70 | 25,70 | 24,70 | 25,50 | 2,41% | - |
| 09.02.2024 | 23,90 | 24,90 | 23,70 | 24,90 | 4,18% | - |
| 08.02.2024 | 23,70 | 24,10 | 23,50 | 23,90 | 0,84% | - |
| 07.02.2024 | 23,70 | 23,90 | 23,10 | 23,70 | 0,00% | 340,00 |
| 06.02.2024 | 23,90 | 24,30 | 23,50 | 23,70 | -1,66% | - |
| 05.02.2024 | 24,30 | 24,50 | 23,60 | 24,10 | -0,82% | 168,00 |
| 02.02.2024 | 23,90 | 24,50 | 23,50 | 24,30 | 1,67% | 454,00 |
| 01.02.2024 | 24,70 | 24,70 | 23,10 | 23,90 | -2,45% | - |
| 31.01.2024 | 26,10 | 26,10 | 24,50 | 24,50 | -6,13% | 155,00 |
| 30.01.2024 | 27,70 | 27,70 | 25,60 | 26,10 | -5,09% | - |
| 29.01.2024 | 27,30 | 27,70 | 27,30 | 27,50 | 0,73% | - |
| 26.01.2024 | 27,10 | 27,50 | 26,90 | 27,30 | 0,74% | - |
| 25.01.2024 | 27,10 | 27,50 | 26,70 | 27,10 | 0,74% | - |
| 24.01.2024 | 26,70 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 23.01.2024 | 27,10 | 27,50 | 26,70 | 26,70 | -2,20% | - |
| 22.01.2024 | 26,50 | 27,30 | 26,50 | 27,30 | 3,02% | - |
| 19.01.2024 | 26,10 | 26,70 | 25,90 | 26,50 | 1,53% | - |
| 18.01.2024 | 25,50 | 26,10 | 25,50 | 26,10 | 2,35% | - |
| 17.01.2024 | 25,50 | 25,50 | 24,90 | 25,50 | 0,00% | 150,00 |
| 16.01.2024 | 25,90 | 26,10 | 25,30 | 25,50 | -1,54% | - |
| 15.01.2024 | 25,90 | 25,90 | 25,70 | 25,90 | 0,00% | - |
| 12.01.2024 | 25,90 | 26,30 | 25,50 | 25,90 | 0,00% | 200,00 |
| 11.01.2024 | 26,30 | 26,50 | 25,50 | 25,90 | -1,52% | - |
| 10.01.2024 | 26,50 | 26,50 | 26,10 | 26,30 | -0,75% | - |
| 09.01.2024 | 26,50 | 26,70 | 25,90 | 26,50 | -0,75% | - |
| 08.01.2024 | 26,30 | 26,70 | 26,10 | 26,70 | 1,52% | - |
| 05.01.2024 | 25,90 | 26,50 | 25,70 | 26,30 | 1,54% | 156,00 |
| 04.01.2024 | 25,90 | 26,30 | 25,70 | 25,90 | 0,00% | - |
| 03.01.2024 | 26,90 | 26,90 | 25,90 | 25,90 | -3,72% | 150,00 |
| 02.01.2024 | 26,90 | 27,50 | 26,70 | 26,90 | -1,47% | - |
| 29.12.2023 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 28.12.2023 | 27,30 | 27,30 | 26,90 | 27,30 | 0,00% | 148,00 |
| 27.12.2023 | 27,30 | 27,30 | 26,90 | 27,30 | 0,74% | - |
| 22.12.2023 | 26,90 | 27,50 | 26,90 | 27,10 | 0,00% | 1,00 |
| 21.12.2023 | 27,10 | 27,30 | 26,70 | 27,10 | 0,74% | 74,00 |
| 20.12.2023 | 27,70 | 27,90 | 26,90 | 26,90 | -2,89% | - |
| 19.12.2023 | 27,50 | 27,90 | 27,30 | 27,70 | 0,73% | - |
| 18.12.2023 | 27,90 | 28,10 | 27,50 | 27,50 | -1,43% | - |
| 15.12.2023 | 28,30 | 28,50 | 27,70 | 27,90 | -0,71% | - |
| 14.12.2023 | 26,90 | 28,70 | 26,90 | 28,10 | 2,93% | - |
| 13.12.2023 | 25,90 | 27,30 | 25,70 | 27,30 | 6,23% | - |
| 12.12.2023 | 25,90 | 25,90 | 25,50 | 25,70 | -0,77% | - |
| 11.12.2023 | 25,90 | 26,10 | 25,70 | 25,90 | 0,78% | - |
| 08.12.2023 | 25,50 | 25,90 | 25,30 | 25,70 | 1,58% | - |