Echtzeit-Aktienkurs CATO Corp
Bid:
Ask:
Aktienkurse zur CATO Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 12,19 | 12,62 | 12,11 | 12,34 | -2,91% | - |
25.02.2021 | 12,68 | 12,72 | 12,67 | 12,71 | -0,16% | - |
24.02.2021 | 12,79 | 12,95 | 12,41 | 12,73 | -0,12% | - |
23.02.2021 | 12,49 | 12,92 | 12,36 | 12,74 | 1,07% | - |
22.02.2021 | 12,46 | 12,68 | 12,32 | 12,61 | 2,23% | - |
19.02.2021 | 12,24 | 12,41 | 12,16 | 12,33 | 0,57% | - |
18.02.2021 | 12,20 | 12,33 | 11,81 | 12,26 | -0,93% | - |
17.02.2021 | 12,33 | 12,38 | 12,33 | 12,38 | 1,19% | - |
16.02.2021 | 12,13 | 12,31 | 12,09 | 12,23 | -0,16% | - |
12.02.2021 | 12,10 | 12,38 | 11,94 | 12,25 | 2,47% | - |
11.02.2021 | 11,86 | 12,00 | 11,31 | 11,96 | 0,21% | - |
10.02.2021 | 11,89 | 12,18 | 11,73 | 11,93 | -3,36% | - |
09.02.2021 | 11,45 | 12,35 | 11,45 | 12,35 | 3,87% | - |
08.02.2021 | 11,14 | 11,93 | 11,14 | 11,89 | 7,17% | - |
05.02.2021 | 11,18 | 11,35 | 10,99 | 11,09 | -3,10% | - |
04.02.2021 | 10,89 | 11,48 | 10,85 | 11,45 | 6,66% | - |
03.02.2021 | 10,88 | 10,96 | 10,70 | 10,73 | -0,88% | - |
02.02.2021 | 10,75 | 11,12 | 10,73 | 10,83 | -0,92% | - |
01.02.2021 | 11,05 | 11,10 | 10,78 | 10,93 | -4,50% | - |
29.01.2021 | 11,24 | 11,58 | 11,24 | 11,44 | 1,42% | - |
28.01.2021 | 11,43 | 11,68 | 11,10 | 11,28 | -1,23% | - |
27.01.2021 | 11,30 | 11,56 | 11,09 | 11,42 | 1,69% | - |
26.01.2021 | 11,49 | 11,49 | 11,17 | 11,23 | -3,89% | - |
25.01.2021 | 11,54 | 11,69 | 11,06 | 11,69 | 2,46% | - |
22.01.2021 | 11,06 | 11,43 | 10,98 | 11,41 | -0,26% | - |
21.01.2021 | 11,38 | 11,44 | 11,38 | 11,44 | 1,87% | - |
20.01.2021 | 11,34 | 11,39 | 11,19 | 11,23 | -1,10% | - |
19.01.2021 | 11,21 | 11,41 | 11,20 | 11,35 | 0,31% | - |
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% | - |