Echtzeit-Aktienkurs Catalent Inc.
Bid:
Ask:
Aktienkurse zur Catalent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 113,68 | 113,77 | 113,68 | 113,70 | 1,28% | - |
| 25.02.2021 | 114,74 | 115,14 | 111,29 | 112,26 | -2,45% | - |
| 24.02.2021 | 112,97 | 115,71 | 112,74 | 115,07 | 2,03% | - |
| 23.02.2021 | 111,42 | 112,94 | 0,00 | 112,79 | -1,33% | - |
| 22.02.2021 | 115,70 | 116,56 | 114,08 | 114,31 | -3,13% | - |
| 19.02.2021 | 119,16 | 119,36 | 117,81 | 118,00 | -0,21% | - |
| 18.02.2021 | 117,70 | 119,02 | 117,23 | 118,25 | -2,28% | - |
| 17.02.2021 | 121,35 | 121,62 | 0,00 | 121,00 | -1,45% | - |
| 16.02.2021 | 126,93 | 127,21 | 122,31 | 122,79 | -2,02% | - |
| 12.02.2021 | 123,33 | 125,67 | 123,14 | 125,31 | 1,89% | - |
| 11.02.2021 | 122,68 | 124,88 | 122,09 | 122,99 | 3,16% | - |
| 10.02.2021 | 117,53 | 119,87 | 116,46 | 119,22 | 4,40% | - |
| 09.02.2021 | 115,60 | 116,41 | 114,01 | 114,20 | 0,66% | - |
| 08.02.2021 | 113,88 | 114,07 | 112,69 | 113,45 | -0,08% | - |
| 05.02.2021 | 113,65 | 114,48 | 111,90 | 113,54 | -0,01% | - |
| 04.02.2021 | 113,60 | 114,09 | 113,15 | 113,55 | -0,39% | - |
| 03.02.2021 | 116,19 | 116,47 | 112,62 | 113,99 | -3,37% | - |
| 02.02.2021 | 118,04 | 118,04 | 117,96 | 117,97 | 0,17% | - |
| 01.02.2021 | 118,47 | 119,37 | 117,42 | 117,77 | 1,98% | - |
| 29.01.2021 | 115,66 | 116,16 | 113,30 | 115,48 | 0,38% | - |
| 28.01.2021 | 112,10 | 115,96 | 111,88 | 115,04 | 4,98% | - |
| 27.01.2021 | 110,08 | 111,56 | 108,43 | 109,58 | -3,34% | - |
| 26.01.2021 | 115,33 | 115,54 | 112,81 | 113,37 | -2,05% | - |
| 25.01.2021 | 115,74 | 115,74 | 115,74 | 115,74 | -1,07% | - |
| 22.01.2021 | 116,85 | 117,84 | 116,58 | 117,00 | -1,10% | - |
| 21.01.2021 | 118,27 | 118,31 | 118,26 | 118,30 | -1,12% | - |
| 20.01.2021 | 119,64 | 119,64 | 119,64 | 119,64 | -0,12% | - |
| 19.01.2021 | 117,94 | 119,95 | 116,63 | 119,79 | 3,94% | - |
| 15.01.2021 | 114,95 | 115,33 | 113,71 | 115,24 | -0,05% | - |
| 14.01.2021 | 115,36 | 115,84 | 113,73 | 115,30 | 0,32% | - |
| 13.01.2021 | 116,17 | 117,28 | 114,83 | 114,93 | -0,76% | - |
| 12.01.2021 | 117,30 | 117,59 | 115,03 | 115,80 | 0,36% | - |
| 11.01.2021 | 113,51 | 115,79 | 113,14 | 115,39 | 2,44% | - |
| 08.01.2021 | 111,17 | 112,74 | 110,81 | 112,64 | 3,76% | - |
| 07.01.2021 | 107,32 | 108,79 | 106,75 | 108,56 | 2,14% | - |
| 06.01.2021 | 105,35 | 107,38 | 0,00 | 106,28 | 1,42% | - |
| 05.01.2021 | 104,02 | 105,36 | 103,34 | 104,79 | 1,00% | - |
| 04.01.2021 | 104,49 | 104,96 | 103,00 | 103,75 | -0,30% | - |
| 31.12.2020 | 103,88 | 104,41 | 103,67 | 104,07 | 0,86% | - |
| 30.12.2020 | 103,81 | 104,06 | 102,60 | 103,18 | 0,47% | - |
| 29.12.2020 | 101,86 | 103,01 | 101,77 | 102,70 | -0,17% | - |
| 28.12.2020 | 103,22 | 104,01 | 102,80 | 102,87 | -1,31% | - |
| 24.12.2020 | 105,62 | 105,67 | 101,57 | 104,24 | -0,69% | - |
| 23.12.2020 | 103,97 | 105,45 | 103,82 | 104,96 | 0,17% | - |
| 22.12.2020 | 104,52 | 105,55 | 104,15 | 104,78 | 1,24% | - |
| 21.12.2020 | 100,43 | 103,64 | 100,33 | 103,50 | -1,03% | - |
| 18.12.2020 | 103,77 | 105,54 | 103,12 | 104,57 | 2,03% | - |
| 17.12.2020 | 101,17 | 110,25 | 101,11 | 102,49 | 2,02% | - |
| 16.12.2020 | 100,18 | 101,15 | 99,98 | 100,46 | -2,50% | - |
| 15.12.2020 | 98,71 | 109,24 | 98,32 | 103,04 | 6,83% | - |
| 14.12.2020 | 98,29 | 104,06 | 96,45 | 96,45 | 1,70% | - |
| 11.12.2020 | 95,21 | 97,07 | 94,58 | 94,84 | -2,29% | - |
| 10.12.2020 | 96,04 | 104,47 | 94,97 | 97,06 | 4,09% | - |
| 09.12.2020 | 92,51 | 93,24 | 91,39 | 93,24 | -1,13% | - |
| 08.12.2020 | 94,29 | 94,31 | 94,08 | 94,31 | 1,03% | - |
| 07.12.2020 | 94,85 | 95,05 | 92,10 | 93,35 | -2,92% | - |
| 04.12.2020 | 93,95 | 103,91 | 93,94 | 96,16 | 3,25% | - |
| 03.12.2020 | 92,96 | 93,60 | 91,93 | 93,13 | -0,88% | - |
| 02.12.2020 | 94,65 | 94,86 | 0,00 | 93,95 | -2,35% | - |
| 01.12.2020 | 95,87 | 98,73 | 87,27 | 96,22 | -0,86% | - |
| 30.11.2020 | 97,61 | 97,66 | 93,55 | 97,05 | -1,59% | - |
| 27.11.2020 | 96,62 | 98,62 | 95,13 | 98,62 | 4,19% | - |
| 25.11.2020 | 93,77 | 94,95 | 93,13 | 94,65 | -0,18% | - |
| 24.11.2020 | 99,15 | 99,55 | 94,56 | 94,82 | -4,94% | - |
| 23.11.2020 | 100,41 | 100,99 | 99,35 | 99,75 | -3,52% | - |
| 20.11.2020 | 104,16 | 104,67 | 103,31 | 103,38 | -0,75% | - |
| 19.11.2020 | 104,09 | 104,84 | 103,08 | 104,17 | 0,98% | - |
| 18.11.2020 | 104,11 | 104,43 | 103,00 | 103,15 | -1,72% | - |
| 17.11.2020 | 104,91 | 104,97 | 104,91 | 104,96 | -0,31% | - |
| 16.11.2020 | 105,25 | 105,42 | 104,78 | 105,29 | 0,53% | - |
| 13.11.2020 | 104,35 | 105,05 | 103,31 | 104,73 | 1,01% | - |
| 12.11.2020 | 101,30 | 103,74 | 101,30 | 103,69 | 1,89% | - |
| 11.11.2020 | 102,11 | 102,64 | 100,45 | 101,76 | 1,72% | - |
| 10.11.2020 | 100,76 | 101,13 | 0,00 | 100,04 | -1,96% | - |
| 09.11.2020 | 0,00 | 105,23 | 0,00 | 102,04 | -1,27% | - |
| 06.11.2020 | 103,55 | 104,21 | 102,75 | 103,35 | 0,67% | - |
| 05.11.2020 | 102,70 | 102,70 | 102,66 | 102,66 | 1,17% | - |
| 04.11.2020 | 97,61 | 103,66 | 97,33 | 101,47 | 6,35% | - |
| 03.11.2020 | 94,70 | 96,40 | 94,26 | 95,42 | 8,28% | - |
| 02.11.2020 | 89,49 | 90,12 | 87,16 | 88,12 | 0,58% | - |
| 30.10.2020 | 87,60 | 87,61 | 87,60 | 87,61 | -2,36% | - |
| 29.10.2020 | 87,80 | 89,91 | 87,13 | 89,73 | 0,89% | - |
| 28.10.2020 | 90,10 | 90,30 | 88,72 | 88,93 | -2,85% | - |
| 27.10.2020 | 92,69 | 92,93 | 91,48 | 91,54 | 0,20% | - |
| 26.10.2020 | 92,50 | 92,56 | 90,77 | 91,36 | -2,80% | - |
| 23.10.2020 | 93,19 | 94,11 | 92,21 | 93,99 | 0,61% | - |
| 22.10.2020 | 94,48 | 94,68 | 91,81 | 93,42 | 1,10% | - |
| 21.10.2020 | 94,94 | 94,96 | 92,34 | 92,41 | -0,85% | - |
| 20.10.2020 | 91,85 | 94,23 | 91,40 | 93,20 | 2,14% | - |
| 19.10.2020 | 92,82 | 92,82 | 90,86 | 91,25 | -1,30% | - |
| 16.10.2020 | 93,75 | 94,08 | 92,20 | 92,46 | 0,23% | - |
| 15.10.2020 | 92,55 | 92,82 | 91,64 | 92,24 | -0,37% | - |
| 14.10.2020 | 94,44 | 94,62 | 91,62 | 92,59 | -2,40% | - |
| 13.10.2020 | 95,54 | 95,54 | 94,35 | 94,86 | -0,16% | - |
| 12.10.2020 | 94,66 | 95,16 | 94,43 | 95,02 | 0,62% | - |
| 09.10.2020 | 93,64 | 94,49 | 93,29 | 94,43 | 1,99% | - |
| 08.10.2020 | 91,84 | 93,32 | 91,48 | 92,59 | 1,26% | - |
| 07.10.2020 | 0,00 | 91,85 | 0,00 | 91,43 | 2,83% | - |
| 06.10.2020 | 90,73 | 91,25 | 88,47 | 88,92 | -0,53% | - |
| 05.10.2020 | 88,05 | 89,52 | 87,88 | 89,39 | 4,00% | - |