50,579$
-1,41%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 51,84 | 52,09 | 50,36 | 50,65 | -1,27% | 521.104,00 |
| 02.05.2024 | 50,65 | 51,93 | 50,30 | 51,30 | 3,55% | 623.669,00 |
| 01.05.2024 | 49,82 | 50,49 | 49,30 | 49,54 | -0,20% | 606.621,00 |
| 30.04.2024 | 52,19 | 52,26 | 49,63 | 49,64 | -5,41% | 460.842,00 |
| 29.04.2024 | 51,69 | 52,60 | 51,34 | 52,48 | 1,31% | 364.776,00 |
| 26.04.2024 | 51,50 | 52,20 | 51,50 | 51,80 | 0,14% | 434.898,00 |
| 25.04.2024 | 52,12 | 52,24 | 51,00 | 51,73 | -1,13% | 637.611,00 |
| 24.04.2024 | 52,45 | 52,74 | 51,81 | 52,32 | -0,49% | 692.965,00 |
| 23.04.2024 | 51,00 | 52,83 | 50,59 | 52,58 | 2,64% | 599.607,00 |
| 22.04.2024 | 50,18 | 51,55 | 49,67 | 51,23 | 1,29% | 643.971,00 |
| 19.04.2024 | 48,99 | 50,67 | 48,94 | 50,58 | 2,87% | 391.286,00 |
| 18.04.2024 | 49,68 | 50,55 | 49,11 | 49,17 | -0,47% | 440.696,00 |
| 17.04.2024 | 49,85 | 50,64 | 49,35 | 49,40 | -1,08% | 444.454,00 |
| 16.04.2024 | 50,11 | 50,72 | 49,67 | 49,94 | -0,77% | 649.595,00 |
| 15.04.2024 | 50,92 | 51,23 | 50,10 | 50,33 | -1,18% | 353.358,00 |
| 12.04.2024 | 52,77 | 53,09 | 50,47 | 50,93 | -2,53% | 518.384,00 |
| 11.04.2024 | 52,29 | 52,34 | 51,24 | 52,25 | 0,04% | 434.681,00 |
| 10.04.2024 | 51,06 | 52,56 | 50,78 | 52,23 | 1,14% | 636.251,00 |
| 09.04.2024 | 51,74 | 52,07 | 51,24 | 51,64 | 0,47% | 333.314,00 |
| 08.04.2024 | 52,41 | 52,65 | 51,21 | 51,40 | -1,38% | 369.756,00 |
| 05.04.2024 | 50,59 | 52,13 | 50,41 | 52,12 | 3,02% | 377.619,00 |
| 04.04.2024 | 51,47 | 51,63 | 50,40 | 50,59 | -1,50% | 534.119,00 |
| 03.04.2024 | 49,60 | 51,61 | 49,20 | 51,36 | 3,90% | 805.459,00 |
| 02.04.2024 | 49,86 | 50,16 | 48,80 | 49,43 | -0,42% | 527.992,00 |
| 01.04.2024 | 50,43 | 50,45 | 49,57 | 49,64 | -0,90% | 311.008,00 |
| 28.03.2024 | 50,25 | 50,94 | 49,96 | 50,09 | 0,58% | 541.076,00 |
| 27.03.2024 | 49,53 | 50,08 | 49,42 | 49,80 | 0,38% | 560.213,00 |
| 26.03.2024 | 50,16 | 50,38 | 49,43 | 49,61 | -0,38% | 482.096,00 |
| 25.03.2024 | 49,31 | 50,82 | 49,31 | 49,80 | 1,10% | 555.721,00 |
| 22.03.2024 | 49,19 | 49,51 | 49,04 | 49,26 | 0,18% | 453.044,00 |
| 21.03.2024 | 48,21 | 49,40 | 48,21 | 49,17 | 2,14% | 396.384,00 |
| 20.03.2024 | 47,61 | 48,47 | 46,82 | 48,14 | 0,54% | 656.798,00 |
| 19.03.2024 | 47,41 | 48,22 | 47,38 | 47,88 | 0,99% | 604.506,00 |
| 18.03.2024 | 47,97 | 48,30 | 47,36 | 47,41 | -0,77% | 496.099,00 |
| 15.03.2024 | 48,19 | 48,98 | 47,67 | 47,78 | -1,10% | 1.131.447,00 |
| 14.03.2024 | 47,61 | 48,37 | 47,35 | 48,31 | 1,39% | 547.021,00 |
| 13.03.2024 | 47,23 | 48,16 | 47,23 | 47,65 | 1,86% | 495.105,00 |
| 12.03.2024 | 46,56 | 47,03 | 45,99 | 46,78 | 0,39% | 370.359,00 |
| 11.03.2024 | 46,39 | 47,00 | 46,15 | 46,60 | 0,15% | 517.573,00 |
| 08.03.2024 | 47,08 | 47,20 | 45,94 | 46,53 | -0,79% | 541.380,00 |
| 07.03.2024 | 45,40 | 47,07 | 45,26 | 46,90 | 3,83% | 823.552,00 |
| 06.03.2024 | 45,06 | 46,00 | 44,57 | 45,17 | 0,16% | 400.561,00 |
| 05.03.2024 | 45,20 | 45,64 | 44,81 | 45,10 | -0,49% | 544.967,00 |
| 04.03.2024 | 45,97 | 46,17 | 45,10 | 45,32 | -1,52% | 606.661,00 |
| 01.03.2024 | 46,51 | 47,17 | 45,61 | 46,02 | 0,26% | 1.031.586,00 |
| 29.02.2024 | 48,44 | 51,05 | 44,79 | 45,90 | 0,48% | 1.374.050,00 |
| 28.02.2024 | 45,27 | 46,08 | 45,02 | 45,68 | 0,40% | 583.516,00 |
| 27.02.2024 | 45,65 | 46,03 | 45,38 | 45,50 | 0,71% | 418.955,00 |
| 26.02.2024 | 45,53 | 46,00 | 44,93 | 45,18 | -1,50% | 535.449,00 |
| 23.02.2024 | 45,11 | 46,00 | 44,71 | 45,87 | 0,15% | 343.145,00 |
| 22.02.2024 | 45,47 | 46,05 | 45,15 | 45,80 | -0,39% | 578.838,00 |
| 21.02.2024 | 45,66 | 46,59 | 45,32 | 45,98 | 1,14% | 464.923,00 |
| 20.02.2024 | 45,89 | 46,33 | 44,96 | 45,46 | -1,54% | 498.247,00 |
| 16.02.2024 | 45,96 | 47,15 | 45,52 | 46,17 | 0,48% | 775.087,00 |
| 15.02.2024 | 43,42 | 45,95 | 43,24 | 45,95 | 6,49% | 760.853,00 |
| 14.02.2024 | 43,36 | 43,70 | 42,52 | 43,15 | 0,77% | 518.199,00 |
| 13.02.2024 | 43,05 | 43,38 | 41,80 | 42,82 | -1,65% | 884.505,00 |
| 12.02.2024 | 43,40 | 44,08 | 43,16 | 43,54 | 0,93% | 752.617,00 |
| 09.02.2024 | 43,25 | 43,80 | 42,93 | 43,14 | -0,55% | 470.941,00 |
| 08.02.2024 | 42,64 | 43,73 | 42,52 | 43,38 | 1,57% | 560.990,00 |
| 07.02.2024 | 42,39 | 43,01 | 42,01 | 42,71 | 0,57% | 445.931,00 |
| 06.02.2024 | 41,20 | 42,80 | 41,20 | 42,47 | 3,64% | 669.460,00 |
| 05.02.2024 | 40,84 | 41,16 | 40,28 | 40,98 | -0,87% | 568.094,00 |
| 02.02.2024 | 42,33 | 42,50 | 41,16 | 41,34 | -3,03% | 547.454,00 |
| 01.02.2024 | 42,79 | 43,10 | 41,87 | 42,63 | 0,45% | 592.543,00 |
| 31.01.2024 | 44,06 | 44,12 | 42,12 | 42,44 | -3,52% | 969.142,00 |
| 30.01.2024 | 41,77 | 44,28 | 40,58 | 43,99 | 3,90% | 1.076.694,00 |
| 29.01.2024 | 41,82 | 42,39 | 41,39 | 42,34 | 0,62% | 438.961,00 |
| 26.01.2024 | 41,57 | 42,25 | 41,47 | 42,08 | 1,40% | 420.819,00 |
| 25.01.2024 | 40,96 | 41,52 | 40,26 | 41,50 | 2,32% | 611.910,00 |
| 24.01.2024 | 39,69 | 40,82 | 39,10 | 40,56 | 3,68% | 535.245,00 |
| 23.01.2024 | 39,51 | 39,80 | 38,79 | 39,12 | -0,38% | 623.399,00 |
| 22.01.2024 | 38,63 | 39,76 | 38,27 | 39,27 | 2,13% | 831.937,00 |
| 19.01.2024 | 38,84 | 39,06 | 38,15 | 38,45 | -0,36% | 598.123,00 |
| 18.01.2024 | 38,21 | 38,73 | 37,58 | 38,59 | 1,26% | 898.872,00 |
| 17.01.2024 | 38,45 | 39,04 | 37,89 | 38,11 | -2,83% | 807.581,00 |
| 16.01.2024 | 40,06 | 40,31 | 38,98 | 39,22 | -3,21% | 624.698,00 |
| 12.01.2024 | 41,11 | 41,31 | 40,31 | 40,52 | 1,00% | 552.717,00 |
| 11.01.2024 | 40,45 | 40,45 | 39,73 | 40,12 | -0,45% | 720.516,00 |
| 10.01.2024 | 40,25 | 40,82 | 39,82 | 40,30 | -0,52% | 989.785,00 |
| 09.01.2024 | 41,79 | 41,79 | 40,15 | 40,51 | -3,50% | 731.667,00 |
| 08.01.2024 | 42,00 | 42,00 | 41,10 | 41,98 | -3,32% | 630.759,00 |
| 05.01.2024 | 43,31 | 43,85 | 43,03 | 43,42 | 0,81% | 490.005,00 |
| 04.01.2024 | 45,03 | 45,80 | 43,07 | 43,07 | -3,86% | 852.586,00 |
| 03.01.2024 | 44,31 | 45,50 | 43,75 | 44,80 | 1,36% | 900.769,00 |
| 02.01.2024 | 45,71 | 46,12 | 43,93 | 44,20 | -2,64% | 793.359,00 |
| 29.12.2023 | 45,63 | 45,68 | 45,35 | 45,40 | -0,63% | 519.494,00 |
| 28.12.2023 | 45,94 | 46,25 | 45,61 | 45,69 | -1,55% | 435.352,00 |
| 27.12.2023 | 46,24 | 46,75 | 46,16 | 46,41 | -0,04% | 359.493,00 |
| 26.12.2023 | 46,37 | 46,68 | 45,99 | 46,43 | 1,69% | 328.147,00 |
| 22.12.2023 | 46,02 | 46,37 | 45,36 | 45,66 | 0,37% | 734.575,00 |
| 21.12.2023 | 44,69 | 45,50 | 44,54 | 45,49 | 2,22% | 679.729,00 |
| 20.12.2023 | 44,63 | 45,47 | 44,27 | 44,50 | -0,04% | 678.607,00 |
| 19.12.2023 | 44,55 | 45,00 | 44,37 | 44,52 | 0,32% | 716.662,00 |
| 18.12.2023 | 44,81 | 45,10 | 43,84 | 44,38 | 0,79% | 618.458,00 |
| 15.12.2023 | 43,65 | 44,12 | 42,98 | 44,03 | 0,71% | 2.349.785,00 |
| 14.12.2023 | 42,78 | 43,86 | 42,29 | 43,72 | 4,17% | 640.702,00 |
| 13.12.2023 | 41,15 | 42,03 | 40,46 | 41,97 | 2,52% | 825.802,00 |
| 12.12.2023 | 40,60 | 41,13 | 40,11 | 40,94 | -0,99% | 999.350,00 |
| 11.12.2023 | 41,45 | 42,44 | 41,10 | 41,35 | -0,34% | 655.670,00 |