50,171$
0,74%
Echtzeit-Aktienkurs Cactus Inc
Bid:
Ask:
Aktienkurse zur Cactus Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
08.12.2023 | 41,19 | 41,94 | 41,18 | 41,49 | 1,39% | 781.676,00 |
07.12.2023 | 40,86 | 41,12 | 40,48 | 40,92 | 1,34% | 643.745,00 |
06.12.2023 | 41,43 | 41,96 | 39,58 | 40,38 | -3,00% | 985.495,00 |
05.12.2023 | 42,52 | 42,64 | 41,59 | 41,63 | -2,21% | 636.397,00 |
04.12.2023 | 42,40 | 42,98 | 41,98 | 42,57 | -0,91% | 546.738,00 |
01.12.2023 | 42,19 | 43,44 | 42,10 | 42,96 | 1,11% | 668.981,00 |
30.11.2023 | 42,93 | 43,91 | 42,11 | 42,49 | 0,83% | 1.193.124,00 |
29.11.2023 | 42,29 | 42,34 | 41,53 | 42,14 | 0,57% | 949.718,00 |
28.11.2023 | 41,67 | 41,99 | 41,23 | 41,90 | 1,45% | 1.248.809,00 |
27.11.2023 | 42,03 | 42,23 | 41,20 | 41,30 | -2,04% | 611.876,00 |
24.11.2023 | 42,08 | 42,70 | 41,90 | 42,16 | 0,57% | 212.509,00 |
22.11.2023 | 40,99 | 42,05 | 40,71 | 41,92 | 0,43% | 641.955,00 |
21.11.2023 | 42,13 | 42,58 | 41,58 | 41,74 | -1,81% | 487.293,00 |
20.11.2023 | 43,37 | 43,37 | 42,41 | 42,51 | -0,82% | 403.100,00 |
17.11.2023 | 42,49 | 42,97 | 42,18 | 42,86 | 2,14% | 692.254,00 |
16.11.2023 | 42,91 | 43,39 | 41,09 | 41,96 | -3,56% | 701.101,00 |
15.11.2023 | 45,59 | 45,77 | 43,47 | 43,51 | -5,19% | 635.894,00 |
14.11.2023 | 44,54 | 45,91 | 44,29 | 45,89 | 4,56% | 524.408,00 |
13.11.2023 | 44,05 | 45,05 | 43,80 | 43,89 | -0,97% | 446.646,00 |
10.11.2023 | 43,54 | 44,43 | 43,21 | 44,32 | 1,89% | 449.640,00 |
09.11.2023 | 43,24 | 43,56 | 41,69 | 43,50 | 1,28% | 743.078,00 |
08.11.2023 | 43,12 | 43,65 | 42,65 | 42,95 | -1,20% | 768.932,00 |
07.11.2023 | 45,00 | 45,21 | 43,44 | 43,47 | -4,80% | 619.556,00 |
06.11.2023 | 47,51 | 47,51 | 45,61 | 45,66 | -2,97% | 405.594,00 |
03.11.2023 | 47,87 | 48,65 | 47,02 | 47,06 | -1,34% | 347.966,00 |