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