51,915€
-0,68%
Echtzeit-Aktienkurs Catalent Inc.
Bid:
Ask:
Aktienkurse zur Catalent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 52,28 | 52,66 | 51,91 | 51,95 | -0,61% | - |
| 08.05.2024 | 52,27 | 52,27 | 52,27 | 52,27 | 0,54% | - |
| 07.05.2024 | 51,99 | 51,99 | 51,99 | 51,99 | -0,63% | - |
| 06.05.2024 | 52,32 | 52,32 | 52,32 | 52,32 | -0,11% | - |
| 03.05.2024 | 52,38 | 52,38 | 52,38 | 52,38 | 0,89% | - |
| 02.05.2024 | 51,92 | 51,92 | 51,92 | 51,92 | -0,57% | - |
| 30.04.2024 | 52,22 | 52,22 | 52,22 | 52,22 | 0,93% | - |
| 29.04.2024 | 51,74 | 51,74 | 51,74 | 51,74 | -0,33% | 27,00 |
| 26.04.2024 | 51,91 | 51,91 | 51,91 | 51,91 | 0,31% | - |
| 25.04.2024 | 51,75 | 51,75 | 51,75 | 51,75 | -0,61% | - |
| 24.04.2024 | 52,07 | 52,07 | 52,07 | 52,07 | -0,42% | - |
| 23.04.2024 | 52,29 | 52,29 | 52,29 | 52,29 | 0,65% | - |
| 22.04.2024 | 51,95 | 51,95 | 51,95 | 51,95 | 0,08% | - |
| 19.04.2024 | 51,91 | 51,91 | 51,91 | 51,91 | -0,46% | - |
| 18.04.2024 | 52,15 | 52,15 | 52,15 | 52,15 | -0,38% | - |
| 17.04.2024 | 52,35 | 52,35 | 52,35 | 52,35 | -0,29% | - |
| 16.04.2024 | 52,37 | 52,50 | 52,37 | 52,50 | -0,30% | 40,00 |
| 15.04.2024 | 52,66 | 52,66 | 52,66 | 52,66 | -0,72% | - |
| 12.04.2024 | 52,83 | 53,04 | 52,83 | 53,04 | 0,70% | 2,00 |
| 11.04.2024 | 52,67 | 52,67 | 52,67 | 52,67 | 0,94% | - |
| 10.04.2024 | 52,18 | 52,18 | 52,18 | 52,18 | 0,10% | - |
| 09.04.2024 | 51,81 | 52,13 | 51,81 | 52,13 | 0,27% | 100,00 |
| 08.04.2024 | 51,99 | 51,99 | 51,99 | 51,99 | -0,74% | - |
| 05.04.2024 | 52,38 | 52,38 | 52,38 | 52,38 | 0,83% | - |
| 04.04.2024 | 51,95 | 51,95 | 51,95 | 51,95 | 0,08% | - |
| 03.04.2024 | 51,91 | 51,91 | 51,91 | 51,91 | -1,61% | - |
| 02.04.2024 | 52,24 | 52,76 | 52,24 | 52,76 | 1,66% | 135,00 |
| 28.03.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 0,19% | - |
| 27.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | - |
| 26.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,17% | - |
| 25.03.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,19% | - |
| 22.03.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,59% | - |
| 21.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,58% | - |
| 20.03.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,00% | - |
| 19.03.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,19% | - |
| 18.03.2024 | 51,50 | 51,50 | 51,40 | 51,40 | -0,77% | 32,00 |
| 15.03.2024 | 51,90 | 51,90 | 51,80 | 51,80 | 0,39% | 100,00 |
| 14.03.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,19% | - |
| 13.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,39% | - |
| 12.03.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,98% | - |
| 11.03.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,19% | - |
| 08.03.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,58% | - |
| 07.03.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,34% | - |
| 06.03.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,19% | - |
| 05.03.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | - |
| 04.03.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -1,32% | 100,00 |
| 01.03.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -0,56% | 20,00 |
| 29.02.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | - |
| 28.02.2024 | 53,50 | 53,60 | 53,50 | 53,60 | 0,19% | 400,00 |
| 27.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 26.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,18% | - |
| 23.02.2024 | 53,70 | 54,10 | 53,70 | 54,10 | -0,73% | 72,00 |
| 22.02.2024 | 53,60 | 54,50 | 53,60 | 54,50 | 2,06% | 20,00 |
| 21.02.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -1,11% | - |
| 20.02.2024 | 53,70 | 54,00 | 53,70 | 54,00 | 0,56% | 275,00 |
| 19.02.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,00% | - |
| 16.02.2024 | 53,10 | 53,70 | 53,10 | 53,70 | 1,51% | 400,00 |
| 15.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,76% | - |
| 14.02.2024 | 52,20 | 52,50 | 52,20 | 52,50 | -0,19% | 50,00 |
| 13.02.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 12.02.2024 | 52,20 | 52,80 | 52,20 | 52,80 | 0,57% | 100,00 |
| 09.02.2024 | 52,20 | 52,50 | 52,20 | 52,50 | -0,94% | 380,00 |
| 08.02.2024 | 51,30 | 53,00 | 51,30 | 53,00 | -2,03% | 100,00 |
| 07.02.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -0,55% | - |
| 06.02.2024 | 55,50 | 56,70 | 54,40 | 54,40 | -2,33% | 250,00 |
| 05.02.2024 | 50,30 | 57,00 | 50,30 | 55,70 | 14,85% | 160,00 |
| 02.02.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 1,68% | - |
| 01.02.2024 | 47,55 | 47,70 | 47,55 | 47,70 | -2,15% | 230,00 |
| 31.01.2024 | 48,75 | 48,75 | 48,75 | 48,75 | -1,61% | - |
| 30.01.2024 | 49,10 | 49,55 | 49,10 | 49,55 | 1,43% | 100,00 |
| 29.01.2024 | 48,50 | 48,85 | 48,50 | 48,85 | 5,85% | 220,00 |
| 26.01.2024 | 46,15 | 46,15 | 46,15 | 46,15 | 1,76% | - |
| 25.01.2024 | 45,35 | 45,35 | 45,35 | 45,35 | 0,78% | - |
| 24.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,66% | - |
| 23.01.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 0,89% | - |
| 22.01.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 1,01% | - |
| 19.01.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 0,34% | - |
| 18.01.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -1,56% | - |
| 17.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 16.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,11% | - |
| 15.01.2024 | 44,75 | 44,75 | 44,75 | 44,75 | -1,10% | - |
| 12.01.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,66% | - |
| 11.01.2024 | 45,55 | 45,55 | 45,55 | 45,55 | 1,67% | - |
| 10.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 5,91% | - |
| 09.01.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 0,71% | - |
| 08.01.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 6,46% | 100,00 |
| 05.01.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 1,94% | - |
| 04.01.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -5,15% | - |
| 03.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 02.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,10% | - |
| 29.12.2023 | 40,80 | 41,05 | 40,80 | 41,05 | 0,61% | - |
| 28.12.2023 | 40,60 | 40,80 | 40,60 | 40,80 | -0,12% | 16,00 |
| 27.12.2023 | 40,85 | 40,85 | 40,85 | 40,85 | 3,42% | - |
| 22.12.2023 | 39,55 | 39,55 | 39,50 | 39,50 | 1,41% | - |
| 21.12.2023 | 38,95 | 38,95 | 38,95 | 38,95 | -4,53% | - |
| 20.12.2023 | 40,40 | 40,80 | 40,40 | 40,80 | 7,23% | 20,00 |
| 19.12.2023 | 38,05 | 38,05 | 38,05 | 38,05 | 0,40% | - |
| 18.12.2023 | 37,90 | 37,90 | 37,90 | 37,90 | 0,93% | - |
| 15.12.2023 | 37,55 | 37,55 | 37,55 | 37,55 | 3,87% | - |
| 14.12.2023 | 36,15 | 36,15 | 36,15 | 36,15 | 5,24% | - |