Echtzeit-Aktienkurs Cantel Medical Corp
Bid:
Ask:
Aktienkurse zur Cantel Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 73,46 | 74,83 | 73,17 | 74,22 | 1,15% | - |
| 25.02.2021 | 73,94 | 74,33 | 0,00 | 73,38 | -0,20% | - |
| 24.02.2021 | 74,23 | 74,51 | 73,05 | 73,52 | 0,04% | - |
| 23.02.2021 | 74,20 | 74,70 | 0,00 | 73,49 | -1,41% | - |
| 22.02.2021 | 74,35 | 74,94 | 74,10 | 74,54 | -1,19% | - |
| 19.02.2021 | 76,46 | 76,72 | 75,18 | 75,44 | -1,26% | - |
| 18.02.2021 | 77,31 | 77,56 | 75,87 | 76,40 | -0,70% | - |
| 17.02.2021 | 76,89 | 76,95 | 76,89 | 76,94 | 0,16% | - |
| 16.02.2021 | 77,71 | 77,87 | 76,44 | 76,82 | -0,43% | - |
| 12.02.2021 | 77,09 | 77,65 | 76,61 | 77,15 | 0,13% | - |
| 11.02.2021 | 77,07 | 77,49 | 76,75 | 77,05 | -0,33% | - |
| 10.02.2021 | 77,38 | 77,84 | 76,85 | 77,31 | 0,11% | - |
| 09.02.2021 | 77,26 | 77,72 | 76,96 | 77,22 | -0,41% | - |
| 08.02.2021 | 78,48 | 78,97 | 77,24 | 77,54 | -0,42% | - |
| 05.02.2021 | 78,42 | 78,92 | 77,62 | 77,86 | -0,87% | - |
| 04.02.2021 | 79,44 | 80,20 | 78,37 | 78,54 | 0,34% | - |
| 03.02.2021 | 76,53 | 78,90 | 76,25 | 78,27 | -2,09% | - |
| 02.02.2021 | 79,94 | 79,94 | 79,94 | 79,94 | 1,99% | - |
| 01.02.2021 | 79,05 | 79,53 | 78,34 | 78,38 | -1,23% | - |
| 29.01.2021 | 79,63 | 80,27 | 77,90 | 79,36 | -0,48% | - |
| 28.01.2021 | 80,18 | 80,37 | 78,99 | 79,74 | -0,24% | - |
| 27.01.2021 | 79,38 | 80,29 | 78,99 | 79,93 | -0,48% | - |
| 26.01.2021 | 80,32 | 80,33 | 80,29 | 80,32 | 0,66% | - |
| 25.01.2021 | 79,19 | 80,20 | 78,46 | 79,79 | -0,02% | - |
| 22.01.2021 | 79,49 | 80,36 | 79,14 | 79,80 | -0,11% | - |
| 21.01.2021 | 79,75 | 79,98 | 79,75 | 79,89 | -0,85% | - |
| 20.01.2021 | 80,76 | 80,91 | 79,93 | 80,58 | 0,67% | - |
| 19.01.2021 | 77,51 | 80,23 | 77,33 | 80,04 | 2,71% | - |
| 15.01.2021 | 79,22 | 80,14 | 77,73 | 77,93 | -4,71% | - |
| 14.01.2021 | 82,88 | 82,96 | 81,45 | 81,78 | -0,61% | - |
| 13.01.2021 | 82,21 | 83,87 | 82,15 | 82,28 | -2,18% | - |
| 12.01.2021 | 88,06 | 88,83 | 83,69 | 84,11 | -0,30% | - |
| 11.01.2021 | 82,97 | 84,69 | 82,28 | 84,36 | 2,30% | - |
| 08.01.2021 | 82,79 | 84,05 | 81,08 | 82,46 | -0,43% | - |
| 07.01.2021 | 82,81 | 82,81 | 82,81 | 82,81 | 1,42% | - |
| 06.01.2021 | 81,69 | 82,39 | 80,07 | 81,65 | 2,89% | - |
| 05.01.2021 | 78,30 | 79,66 | 77,33 | 79,36 | 4,35% | - |
| 04.01.2021 | 78,49 | 78,49 | 75,31 | 76,06 | -4,00% | - |
| 31.12.2020 | 78,68 | 79,90 | 78,20 | 79,23 | 0,74% | - |
| 30.12.2020 | 79,25 | 80,24 | 78,17 | 78,64 | 1,56% | - |
| 29.12.2020 | 79,43 | 79,43 | 77,22 | 77,43 | -4,64% | - |
| 28.12.2020 | 79,60 | 83,64 | 79,60 | 81,20 | 1,47% | - |
| 24.12.2020 | 79,52 | 80,61 | 78,21 | 80,02 | 0,72% | - |
| 23.12.2020 | 77,68 | 80,08 | 77,50 | 79,45 | 3,55% | - |
| 22.12.2020 | 77,28 | 78,66 | 76,02 | 76,73 | -0,25% | - |
| 21.12.2020 | 75,60 | 77,95 | 75,57 | 76,92 | 0,27% | - |
| 18.12.2020 | 76,95 | 77,32 | 75,28 | 76,71 | -0,58% | - |
| 17.12.2020 | 77,19 | 77,19 | 77,15 | 77,16 | 1,55% | - |
| 16.12.2020 | 76,77 | 76,78 | 65,77 | 75,98 | -0,55% | - |
| 15.12.2020 | 77,09 | 77,48 | 75,82 | 76,40 | 9,02% | - |
| 14.12.2020 | 76,41 | 76,58 | 63,37 | 70,08 | -5,53% | - |
| 11.12.2020 | 73,96 | 74,56 | 72,03 | 74,18 | 0,05% | - |
| 10.12.2020 | 73,56 | 74,64 | 73,29 | 74,14 | -0,64% | - |
| 09.12.2020 | 72,92 | 79,75 | 72,92 | 74,62 | -1,05% | - |
| 08.12.2020 | 70,24 | 76,14 | 69,91 | 75,41 | 16,53% | - |
| 07.12.2020 | 63,56 | 64,71 | 60,87 | 64,71 | 2,38% | - |
| 04.12.2020 | 62,96 | 72,92 | 61,47 | 63,21 | 4,86% | - |
| 03.12.2020 | 60,89 | 61,82 | 60,09 | 60,28 | 3,39% | - |
| 02.12.2020 | 59,10 | 60,16 | 58,30 | 58,30 | -3,99% | - |
| 01.12.2020 | 59,86 | 75,99 | 59,73 | 60,73 | 1,96% | - |
| 30.11.2020 | 59,28 | 60,84 | 58,97 | 59,56 | -4,24% | - |
| 27.11.2020 | 58,12 | 62,20 | 58,08 | 62,20 | 4,29% | - |
| 25.11.2020 | 58,42 | 59,64 | 57,99 | 59,64 | 0,84% | - |
| 24.11.2020 | 59,09 | 59,66 | 56,54 | 59,14 | 1,65% | - |
| 23.11.2020 | 56,88 | 58,88 | 56,87 | 58,18 | 3,38% | - |
| 20.11.2020 | 55,91 | 56,99 | 55,75 | 56,28 | -1,64% | - |
| 19.11.2020 | 55,34 | 57,23 | 55,11 | 57,22 | 2,94% | - |
| 18.11.2020 | 56,58 | 56,84 | 55,17 | 55,59 | -2,64% | - |
| 17.11.2020 | 55,75 | 57,52 | 55,57 | 57,10 | 0,64% | - |
| 16.11.2020 | 56,54 | 56,99 | 55,36 | 56,73 | 1,81% | - |
| 13.11.2020 | 54,93 | 56,40 | 54,49 | 55,72 | 4,53% | - |
| 12.11.2020 | 53,84 | 54,42 | 52,83 | 53,31 | -0,68% | - |
| 11.11.2020 | 56,27 | 56,27 | 53,67 | 53,67 | -6,15% | - |
| 10.11.2020 | 58,09 | 58,52 | 0,00 | 57,19 | 0,43% | - |
| 09.11.2020 | 59,19 | 59,34 | 56,95 | 56,95 | 9,14% | - |
| 06.11.2020 | 52,61 | 53,59 | 52,05 | 52,18 | -0,76% | - |
| 05.11.2020 | 50,66 | 53,12 | 50,47 | 52,58 | 4,15% | - |
| 04.11.2020 | 49,29 | 51,06 | 49,25 | 50,48 | 1,41% | - |
| 03.11.2020 | 50,42 | 50,58 | 49,21 | 49,78 | 2,92% | - |
| 02.11.2020 | 48,19 | 48,87 | 47,64 | 48,37 | 1,81% | - |
| 30.10.2020 | 48,10 | 48,59 | 47,07 | 47,51 | -1,50% | - |
| 29.10.2020 | 46,53 | 49,11 | 46,14 | 48,24 | 4,45% | - |
| 28.10.2020 | 46,65 | 47,37 | 45,89 | 46,18 | -6,04% | - |
| 27.10.2020 | 49,16 | 49,16 | 49,14 | 49,15 | -2,89% | - |
| 26.10.2020 | 50,91 | 51,23 | 49,90 | 50,62 | -4,64% | - |
| 23.10.2020 | 52,16 | 53,08 | 51,33 | 53,08 | 2,45% | - |
| 22.10.2020 | 51,37 | 53,25 | 50,94 | 51,81 | 8,57% | - |
| 21.10.2020 | 47,18 | 48,24 | 46,89 | 47,72 | -0,17% | - |
| 20.10.2020 | 49,85 | 49,85 | 46,90 | 47,80 | -0,42% | - |
| 19.10.2020 | 48,63 | 49,42 | 48,00 | 48,00 | 3,25% | - |
| 16.10.2020 | 47,13 | 47,55 | 46,49 | 46,49 | 0,16% | - |
| 15.10.2020 | 44,94 | 46,69 | 44,89 | 46,42 | 5,17% | - |
| 14.10.2020 | 45,22 | 45,22 | 43,48 | 44,14 | -1,20% | - |
| 13.10.2020 | 45,76 | 46,50 | 44,54 | 44,67 | -5,35% | - |
| 12.10.2020 | 47,52 | 48,52 | 46,98 | 47,20 | -0,23% | - |
| 09.10.2020 | 47,56 | 47,57 | 46,23 | 47,31 | 0,07% | - |
| 08.10.2020 | 45,88 | 48,01 | 45,65 | 47,27 | 3,37% | - |
| 07.10.2020 | 45,27 | 45,87 | 44,86 | 45,73 | 3,02% | - |
| 06.10.2020 | 44,03 | 45,87 | 44,03 | 44,39 | 5,39% | - |
| 05.10.2020 | 43,02 | 43,03 | 42,11 | 42,12 | -1,59% | - |