Echtzeit-Aktienkurs Catasys
Bid:
Ask:
Aktienkurse zur Catasys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2020 | 26,46 | 26,63 | 25,36 | 25,94 | 0,60% | - |
| 02.07.2020 | 25,70 | 26,60 | 25,09 | 25,78 | 1,22% | - |
| 01.07.2020 | 24,86 | 25,94 | 24,61 | 25,47 | 2,66% | - |
| 30.06.2020 | 23,44 | 25,91 | 23,19 | 24,81 | 15,29% | - |
| 29.06.2020 | 20,93 | 21,80 | 20,37 | 21,52 | 3,29% | - |
| 26.06.2020 | 21,48 | 21,48 | 20,16 | 20,84 | -2,98% | - |
| 25.06.2020 | 21,35 | 21,62 | 20,64 | 21,48 | -2,54% | - |
| 24.06.2020 | 0,00 | 22,20 | 0,00 | 22,04 | -0,14% | - |
| 23.06.2020 | 22,33 | 23,03 | 21,84 | 22,07 | -4,11% | - |
| 22.06.2020 | 21,97 | 23,01 | 21,56 | 23,01 | 3,79% | - |
| 19.06.2020 | 23,34 | 23,54 | 21,56 | 22,17 | -2,33% | - |
| 18.06.2020 | 21,43 | 22,86 | 21,43 | 22,70 | 6,82% | - |
| 17.06.2020 | 21,91 | 22,71 | 20,39 | 21,25 | -0,02% | - |
| 16.06.2020 | 0,00 | 21,28 | 0,00 | 21,26 | 6,20% | - |
| 15.06.2020 | 20,42 | 20,71 | 19,78 | 20,02 | 0,58% | - |
| 12.06.2020 | 19,22 | 20,12 | 18,35 | 19,90 | 7,74% | - |
| 11.06.2020 | 19,81 | 19,96 | 18,12 | 18,47 | -8,00% | - |
| 10.06.2020 | 20,05 | 20,08 | 19,37 | 20,08 | -0,52% | - |
| 09.06.2020 | 19,86 | 20,90 | 19,81 | 20,18 | -3,19% | - |
| 08.06.2020 | 20,97 | 20,97 | 19,93 | 20,85 | 7,78% | - |
| 05.06.2020 | 18,58 | 19,34 | 17,59 | 19,34 | 7,68% | - |
| 04.06.2020 | 19,08 | 19,08 | 17,84 | 17,96 | -5,35% | - |
| 03.06.2020 | 20,45 | 20,65 | 18,75 | 18,98 | -7,42% | - |
| 02.06.2020 | 20,85 | 21,40 | 20,20 | 20,50 | 1,26% | - |
| 01.06.2020 | 20,19 | 20,39 | 19,66 | 20,24 | 3,79% | - |
| 29.05.2020 | 18,94 | 19,59 | 18,33 | 19,50 | 1,11% | - |
| 28.05.2020 | 19,26 | 20,29 | 19,08 | 19,29 | 2,47% | - |
| 27.05.2020 | 18,33 | 18,89 | 17,77 | 18,82 | -3,34% | - |
| 26.05.2020 | 19,53 | 19,93 | 19,23 | 19,47 | -3,01% | - |
| 22.05.2020 | 19,46 | 20,62 | 19,11 | 20,08 | 3,37% | - |
| 21.05.2020 | 0,00 | 20,55 | 0,00 | 19,42 | -3,93% | - |
| 20.05.2020 | 20,65 | 21,01 | 19,99 | 20,22 | -1,63% | - |
| 19.05.2020 | 20,98 | 21,64 | 20,43 | 20,55 | -3,00% | - |
| 18.05.2020 | 20,99 | 21,62 | 20,50 | 21,19 | 0,21% | - |
| 15.05.2020 | 21,17 | 22,09 | 20,46 | 21,14 | 1,46% | - |
| 14.05.2020 | 0,00 | 20,94 | 0,00 | 20,84 | 6,90% | - |
| 13.05.2020 | 19,22 | 19,69 | 18,15 | 19,49 | -3,56% | - |
| 12.05.2020 | 21,67 | 21,82 | 20,11 | 20,21 | -6,11% | - |
| 11.05.2020 | 0,00 | 22,17 | 0,00 | 21,53 | -2,93% | - |
| 08.05.2020 | 24,13 | 24,45 | 22,03 | 22,18 | -17,10% | - |
| 07.05.2020 | 24,26 | 27,09 | 24,26 | 26,75 | 13,52% | - |
| 06.05.2020 | 22,51 | 25,47 | 21,93 | 23,57 | -5,21% | - |
| 05.05.2020 | 24,92 | 24,94 | 24,63 | 24,86 | -20,05% | - |
| 29.04.2020 | 29,93 | 32,19 | 29,22 | 31,10 | 4,87% | - |
| 28.04.2020 | 30,13 | 30,54 | 29,10 | 29,65 | 0,99% | - |
| 27.04.2020 | 31,10 | 31,68 | 28,92 | 29,36 | -4,27% | - |
| 24.04.2020 | 28,45 | 32,54 | 27,81 | 30,67 | 5,96% | - |
| 23.04.2020 | 29,48 | 30,25 | 27,90 | 28,95 | -1,93% | - |
| 22.04.2020 | 29,67 | 30,80 | 28,65 | 29,52 | 3,11% | - |
| 21.04.2020 | 30,72 | 32,53 | 27,34 | 28,63 | -3,77% | - |
| 20.04.2020 | 26,47 | 30,13 | 25,98 | 29,75 | 16,92% | - |
| 17.04.2020 | 25,38 | 26,18 | 24,55 | 25,44 | 4,89% | - |
| 16.04.2020 | 25,18 | 27,25 | 24,21 | 24,26 | -1,46% | - |
| 15.04.2020 | 23,05 | 25,83 | 21,95 | 24,62 | 6,81% | - |
| 14.04.2020 | 23,95 | 25,22 | 22,63 | 23,05 | -3,64% | - |
| 13.04.2020 | 20,75 | 24,00 | 20,35 | 23,92 | 18,74% | - |
| 09.04.2020 | 20,68 | 22,47 | 19,60 | 20,14 | -1,35% | - |
| 08.04.2020 | 19,69 | 20,89 | 19,32 | 20,42 | 3,79% | - |
| 07.04.2020 | 18,51 | 19,93 | 18,30 | 19,67 | 8,20% | - |
| 06.04.2020 | 16,96 | 18,71 | 16,57 | 18,18 | 11,12% | - |
| 03.04.2020 | 16,54 | 16,54 | 15,82 | 16,36 | 1,05% | - |
| 02.04.2020 | 15,82 | 16,43 | 0,00 | 16,19 | 9,58% | - |
| 01.04.2020 | 14,42 | 16,15 | 13,79 | 14,78 | -1,70% | - |
| 31.03.2020 | 14,63 | 15,62 | 14,63 | 15,03 | -1,41% | - |
| 30.03.2020 | 14,37 | 15,80 | 13,95 | 15,25 | 5,94% | - |
| 27.03.2020 | 14,71 | 15,19 | 13,82 | 14,39 | 15,30% | - |
| 18.03.2020 | 12,56 | 13,25 | 11,29 | 12,48 | -6,17% | - |
| 17.03.2020 | 10,57 | 13,35 | 0,00 | 13,30 | 32,80% | - |
| 16.03.2020 | 9,79 | 11,90 | 9,53 | 10,02 | -3,42% | - |
| 13.03.2020 | 10,70 | 11,42 | 0,00 | 10,37 | 8,70% | - |
| 12.03.2020 | 15,28 | 15,28 | 0,00 | 9,54 | -27,06% | - |
| 11.03.2020 | 14,78 | 15,12 | 12,80 | 13,08 | -9,48% | - |
| 10.03.2020 | 15,26 | 15,77 | 14,40 | 14,45 | -1,43% | - |
| 09.03.2020 | 15,26 | 15,56 | 14,48 | 14,66 | -7,86% | - |
| 06.03.2020 | 15,84 | 16,22 | 15,32 | 15,91 | -1,00% | - |
| 05.03.2020 | 15,54 | 16,70 | 15,54 | 16,07 | -1,59% | - |
| 04.03.2020 | 16,33 | 16,44 | 15,47 | 16,33 | 4,78% | - |
| 03.03.2020 | 16,58 | 16,90 | 15,25 | 15,59 | -4,80% | - |
| 02.03.2020 | 15,80 | 16,44 | 14,79 | 16,37 | 9,76% | - |
| 28.02.2020 | 14,73 | 15,45 | 14,48 | 14,92 | -4,18% | - |
| 27.02.2020 | 15,49 | 15,73 | 14,61 | 15,57 | 1,17% | - |
| 26.02.2020 | 15,65 | 15,97 | 15,13 | 15,39 | -1,91% | - |
| 25.02.2020 | 16,10 | 16,10 | 15,54 | 15,69 | -3,89% | - |
| 24.02.2020 | 16,83 | 17,08 | 15,69 | 16,32 | -5,53% | - |
| 21.02.2020 | 17,65 | 18,20 | 17,17 | 17,28 | -2,79% | - |
| 20.02.2020 | 19,26 | 19,26 | 17,45 | 17,77 | -5,45% | - |
| 19.02.2020 | 17,93 | 18,86 | 17,82 | 18,80 | 4,27% | - |
| 18.02.2020 | 16,52 | 18,36 | 16,17 | 18,03 | 8,65% | - |
| 14.02.2020 | 16,62 | 16,73 | 15,83 | 16,59 | 1,04% | - |
| 13.02.2020 | 16,09 | 16,53 | 15,59 | 16,42 | 2,02% | - |
| 12.02.2020 | 17,64 | 17,64 | 15,59 | 16,10 | -3,48% | - |
| 11.02.2020 | 17,03 | 17,12 | 16,51 | 16,68 | -1,77% | - |
| 10.02.2020 | 16,69 | 17,04 | 16,62 | 16,98 | 1,80% | - |
| 07.02.2020 | 17,90 | 17,91 | 16,54 | 16,68 | -6,71% | - |
| 06.02.2020 | 19,51 | 19,51 | 17,54 | 17,88 | 0,48% | - |
| 04.02.2020 | 17,33 | 18,10 | 16,98 | 17,79 | 2,98% | - |
| 03.02.2020 | 17,26 | 17,69 | 16,81 | 17,28 | -0,86% | - |
| 31.01.2020 | 17,29 | 17,50 | 16,85 | 17,43 | 1,04% | - |
| 30.01.2020 | 16,52 | 17,29 | 16,46 | 17,25 | 1,50% | - |
| 29.01.2020 | 17,49 | 17,65 | 16,90 | 16,99 | -2,13% | - |