Börse:
11,300$
2,36%
Echtzeit-Aktienkurs CATO Corp
Bid:
Ask:
Aktienkurse zur CATO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 10,85 | 11,38 | 10,77 | 11,32 | 3,05% | - |
| 14.01.2021 | 10,68 | 11,08 | 10,60 | 10,98 | 5,32% | - |
| 13.01.2021 | 10,43 | 10,49 | 10,23 | 10,43 | -2,43% | - |
| 12.01.2021 | 10,42 | 10,74 | 10,32 | 10,69 | 5,84% | - |
| 11.01.2021 | 9,94 | 10,13 | 9,76 | 10,10 | 1,36% | - |
| 08.01.2021 | 9,79 | 10,06 | 9,73 | 9,96 | -1,19% | - |
| 07.01.2021 | 10,18 | 10,24 | 9,79 | 10,08 | -3,82% | - |
| 06.01.2021 | 9,99 | 10,63 | 9,98 | 10,48 | 12,99% | - |
| 05.01.2021 | 9,03 | 9,37 | 9,02 | 9,28 | 2,71% | - |
| 04.01.2021 | 9,51 | 9,52 | 8,93 | 9,03 | -5,94% | - |
| 31.12.2020 | 9,21 | 9,87 | 9,21 | 9,60 | 3,23% | - |
| 30.12.2020 | 8,86 | 9,53 | 8,76 | 9,30 | 8,90% | - |
| 29.12.2020 | 8,76 | 8,86 | 8,42 | 8,54 | -2,62% | - |
| 28.12.2020 | 8,57 | 8,78 | 8,57 | 8,77 | 6,95% | - |
| 24.12.2020 | 8,08 | 8,47 | 8,00 | 8,20 | -0,12% | - |
| 23.12.2020 | 8,11 | 8,22 | 8,10 | 8,21 | 2,11% | - |
| 22.12.2020 | 8,27 | 8,38 | 8,00 | 8,04 | -2,55% | - |
| 21.12.2020 | 8,25 | 8,52 | 8,22 | 8,25 | -3,45% | - |
| 18.12.2020 | 8,73 | 8,90 | 8,50 | 8,55 | 0,18% | - |
| 17.12.2020 | 8,85 | 8,86 | 8,44 | 8,53 | -4,64% | - |
| 16.12.2020 | 9,10 | 9,10 | 8,90 | 8,95 | -2,40% | - |
| 15.12.2020 | 9,00 | 9,22 | 8,75 | 9,17 | 1,44% | - |
| 14.12.2020 | 8,96 | 9,29 | 8,00 | 9,04 | 8,92% | - |
| 11.12.2020 | 8,26 | 8,33 | 8,05 | 8,30 | -1,83% | - |
| 10.12.2020 | 8,62 | 8,71 | 8,45 | 8,45 | -3,04% | - |
| 09.12.2020 | 8,93 | 8,94 | 8,62 | 8,72 | -0,85% | - |
| 08.12.2020 | 8,83 | 9,18 | 8,73 | 8,79 | -1,57% | - |
| 07.12.2020 | 8,82 | 8,97 | 8,80 | 8,93 | 0,68% | - |
| 04.12.2020 | 8,75 | 10,76 | 8,75 | 8,87 | 1,31% | - |
| 03.12.2020 | 8,90 | 9,02 | 8,73 | 8,76 | 5,29% | - |
| 02.12.2020 | 8,72 | 8,72 | 8,32 | 8,32 | -1,77% | - |
| 01.12.2020 | 8,31 | 8,62 | 8,27 | 8,47 | 4,44% | - |
| 30.11.2020 | 8,19 | 8,26 | 8,02 | 8,11 | -6,14% | - |
| 27.11.2020 | 8,48 | 9,13 | 8,42 | 8,64 | -1,60% | - |
| 25.11.2020 | 8,62 | 8,79 | 8,62 | 8,78 | 0,17% | - |
| 24.11.2020 | 8,59 | 8,94 | 8,56 | 8,76 | 3,85% | - |
| 23.11.2020 | 8,44 | 8,56 | 8,35 | 8,44 | 1,50% | - |
| 20.11.2020 | 8,01 | 8,32 | 7,98 | 8,31 | 4,40% | - |
| 19.11.2020 | 8,15 | 8,15 | 7,73 | 7,96 | -3,69% | - |
| 18.11.2020 | 8,40 | 8,64 | 8,26 | 8,27 | 1,29% | - |
| 17.11.2020 | 8,11 | 8,45 | 8,06 | 8,16 | -1,98% | - |
| 16.11.2020 | 8,36 | 8,40 | 8,12 | 8,33 | 0,06% | - |
| 13.11.2020 | 8,33 | 8,45 | 8,20 | 8,32 | 2,27% | - |
| 12.11.2020 | 8,02 | 8,24 | 7,93 | 8,14 | 0,74% | - |
| 11.11.2020 | 7,97 | 8,20 | 7,80 | 8,08 | 0,37% | - |
| 10.11.2020 | 8,02 | 8,09 | 0,00 | 8,05 | 1,90% | - |
| 09.11.2020 | 7,86 | 8,04 | 7,56 | 7,90 | 12,79% | - |
| 06.11.2020 | 7,61 | 7,61 | 6,84 | 7,00 | 2,34% | - |
| 05.11.2020 | 6,94 | 7,05 | 0,00 | 6,84 | 2,70% | - |
| 04.11.2020 | 6,46 | 6,81 | 6,46 | 6,66 | 0,83% | - |
| 03.11.2020 | 6,62 | 6,69 | 6,35 | 6,61 | 4,26% | - |
| 02.11.2020 | 6,17 | 6,40 | 6,17 | 6,34 | 4,02% | - |
| 30.10.2020 | 6,17 | 6,23 | 6,08 | 6,09 | 0,16% | - |
| 29.10.2020 | 6,19 | 6,19 | 6,06 | 6,08 | -3,57% | - |
| 28.10.2020 | 6,55 | 6,55 | 6,31 | 6,31 | -6,59% | - |
| 27.10.2020 | 6,83 | 6,86 | 6,60 | 6,75 | -1,68% | - |
| 26.10.2020 | 6,87 | 6,89 | 6,71 | 6,87 | -1,65% | - |
| 23.10.2020 | 6,97 | 7,03 | 6,88 | 6,98 | 0,00% | - |
| 22.10.2020 | 6,83 | 7,07 | 6,68 | 6,98 | 1,60% | - |
| 21.10.2020 | 6,69 | 6,87 | 6,67 | 6,87 | 5,21% | - |
| 20.10.2020 | 6,84 | 6,84 | 6,53 | 6,53 | -5,02% | - |
| 19.10.2020 | 7,15 | 7,15 | 6,84 | 6,88 | -1,01% | - |
| 16.10.2020 | 7,00 | 7,29 | 6,95 | 6,95 | 2,13% | - |
| 15.10.2020 | 6,80 | 7,00 | 6,75 | 6,80 | -3,13% | - |
| 14.10.2020 | 7,00 | 7,08 | 6,85 | 7,02 | -0,92% | - |
| 13.10.2020 | 7,09 | 7,09 | 7,08 | 7,09 | -5,78% | - |
| 12.10.2020 | 7,84 | 7,84 | 7,48 | 7,52 | -3,16% | - |
| 09.10.2020 | 7,95 | 8,04 | 7,74 | 7,77 | 0,06% | - |
| 08.10.2020 | 7,78 | 7,92 | 7,76 | 7,76 | 0,39% | - |
| 07.10.2020 | 7,94 | 8,04 | 7,72 | 7,73 | 0,39% | - |
| 06.10.2020 | 7,83 | 8,02 | 7,68 | 7,70 | -3,02% | - |
| 05.10.2020 | 7,94 | 7,94 | 7,94 | 7,94 | -1,31% | - |
| 02.10.2020 | 7,85 | 8,05 | 7,81 | 8,05 | 3,27% | - |
| 01.10.2020 | 7,88 | 7,93 | 7,75 | 7,79 | -0,38% | - |
| 30.09.2020 | 8,05 | 8,10 | 7,79 | 7,82 | 0,19% | - |
| 29.09.2020 | 7,87 | 8,05 | 7,79 | 7,81 | -3,22% | - |
| 28.09.2020 | 8,13 | 8,27 | 8,03 | 8,07 | 1,45% | - |
| 25.09.2020 | 7,62 | 8,03 | 7,62 | 7,95 | 1,99% | - |
| 24.09.2020 | 7,78 | 7,96 | 0,00 | 7,80 | 0,06% | - |
| 23.09.2020 | 8,20 | 8,20 | 7,78 | 7,79 | -2,38% | - |
| 22.09.2020 | 8,02 | 8,02 | 7,98 | 7,98 | -0,75% | - |
| 21.09.2020 | 7,99 | 8,05 | 7,76 | 8,04 | -2,78% | - |
| 18.09.2020 | 8,37 | 8,49 | 8,16 | 8,27 | -0,90% | - |
| 17.09.2020 | 8,70 | 8,71 | 8,32 | 8,35 | -4,08% | - |
| 16.09.2020 | 8,77 | 8,84 | 8,61 | 8,70 | 0,40% | - |
| 15.09.2020 | 8,84 | 8,98 | 8,65 | 8,67 | -4,62% | - |
| 14.09.2020 | 8,75 | 9,10 | 8,69 | 9,09 | 5,82% | - |
| 11.09.2020 | 8,50 | 8,66 | 8,34 | 8,59 | -2,33% | - |
| 10.09.2020 | 8,73 | 8,89 | 8,57 | 8,79 | 1,03% | - |
| 09.09.2020 | 8,39 | 8,70 | 8,37 | 8,70 | 1,81% | - |
| 08.09.2020 | 8,28 | 8,58 | 8,21 | 8,55 | 1,61% | - |
| 04.09.2020 | 8,59 | 8,79 | 8,24 | 8,41 | -1,23% | - |
| 03.09.2020 | 8,61 | 8,63 | 0,00 | 8,52 | -1,05% | - |
| 02.09.2020 | 8,15 | 8,72 | 8,09 | 8,61 | 4,56% | - |
| 01.09.2020 | 8,04 | 8,30 | 8,02 | 8,23 | 1,23% | - |
| 31.08.2020 | 7,79 | 8,13 | 7,72 | 8,13 | -0,06% | - |
| 28.08.2020 | 7,70 | 8,14 | 7,64 | 8,14 | 6,83% | - |
| 27.08.2020 | 7,70 | 7,73 | 7,42 | 7,62 | 2,42% | - |
| 26.08.2020 | 7,07 | 7,52 | 7,05 | 7,44 | 1,43% | - |
| 25.08.2020 | 6,74 | 7,33 | 6,67 | 7,33 | 5,47% | - |