Echtzeit-Aktienkurs Cadence Bank
Bid:
Ask:
Aktienkurse zur Cadence Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2021 | 31,50 | 31,66 | 31,16 | 31,51 | -0,28% | 1.564.210,00 |
| 16.11.2021 | 31,05 | 31,68 | 30,85 | 31,60 | 1,28% | 1.472.129,00 |
| 15.11.2021 | 31,73 | 31,73 | 31,11 | 31,20 | -0,67% | 1.463.939,00 |
| 12.11.2021 | 31,52 | 31,78 | 31,19 | 31,41 | -0,25% | 1.324.986,00 |
| 11.11.2021 | 31,68 | 31,93 | 31,35 | 31,49 | -0,94% | 1.843.713,00 |
| 10.11.2021 | 31,76 | 32,05 | 31,56 | 31,79 | -0,09% | 2.500.980,00 |
| 09.11.2021 | 30,95 | 31,82 | 30,93 | 31,82 | 1,92% | 2.250.462,00 |
| 08.11.2021 | 31,72 | 31,97 | 31,11 | 31,22 | -1,70% | 3.018.599,00 |
| 05.11.2021 | 31,52 | 32,12 | 31,38 | 31,76 | 1,83% | 3.936.550,00 |
| 04.11.2021 | 30,65 | 31,24 | 29,96 | 31,19 | 2,84% | 3.532.625,00 |
| 03.11.2021 | 28,74 | 30,63 | 28,73 | 30,33 | 5,02% | 2.794.107,00 |
| 02.11.2021 | 29,46 | 29,67 | 28,79 | 28,88 | -2,30% | 2.271.163,00 |
| 01.11.2021 | 29,39 | 29,75 | 29,02 | 29,56 | 1,86% | 2.855.149,00 |
| 29.10.2021 | 29,16 | 29,90 | 28,24 | 29,02 | 44,38% | 1.950.692,00 |
| 28.10.2021 | 20,37 | 20,61 | 19,98 | 20,10 | -1,03% | 30.760.304,00 |
| 27.10.2021 | 20,84 | 20,99 | 19,98 | 20,31 | -1,65% | 3.320.971,00 |
| 26.10.2021 | 20,99 | 21,51 | 20,25 | 20,65 | -2,96% | 3.204.570,00 |
| 25.10.2021 | 21,55 | 21,73 | 21,17 | 21,28 | -0,93% | 1.678.747,00 |
| 22.10.2021 | 21,86 | 21,86 | 21,33 | 21,48 | -6,53% | 997.645,00 |
| 21.10.2021 | 23,03 | 23,06 | 22,67 | 22,98 | -0,22% | 1.419.027,00 |
| 20.10.2021 | 22,27 | 23,03 | 22,19 | 23,03 | 3,83% | 2.040.352,00 |
| 19.10.2021 | 22,61 | 22,61 | 22,14 | 22,18 | -0,76% | 1.569.802,00 |
| 18.10.2021 | 22,15 | 22,63 | 22,14 | 22,35 | 0,86% | 1.261.429,00 |
| 15.10.2021 | 23,01 | 23,04 | 22,16 | 22,16 | -2,08% | 3.982.639,00 |
| 14.10.2021 | 22,85 | 22,93 | 22,56 | 22,63 | 0,13% | 798.694,00 |
| 13.10.2021 | 22,82 | 22,83 | 22,45 | 22,60 | -1,05% | 499.147,00 |
| 12.10.2021 | 22,70 | 23,04 | 22,53 | 22,84 | 0,66% | 719.014,00 |
| 11.10.2021 | 23,05 | 23,06 | 22,67 | 22,69 | -0,48% | 404.401,00 |
| 08.10.2021 | 22,83 | 22,98 | 22,63 | 22,80 | -0,22% | 296.680,00 |
| 07.10.2021 | 22,68 | 22,94 | 22,56 | 22,85 | 1,65% | 508.928,00 |
| 06.10.2021 | 22,16 | 22,52 | 21,89 | 22,48 | -0,04% | 480.135,00 |
| 05.10.2021 | 22,67 | 22,67 | 22,33 | 22,49 | 0,22% | 618.182,00 |
| 04.10.2021 | 22,69 | 22,95 | 22,36 | 22,44 | -1,06% | 610.886,00 |
| 01.10.2021 | 21,97 | 22,83 | 21,95 | 22,68 | 3,28% | 933.733,00 |
| 30.09.2021 | 22,37 | 22,42 | 21,93 | 21,96 | -0,81% | 697.861,00 |
| 29.09.2021 | 22,20 | 22,31 | 21,90 | 22,14 | 0,00% | 345.469,00 |
| 28.09.2021 | 22,43 | 22,58 | 22,02 | 22,14 | -0,63% | 398.516,00 |
| 27.09.2021 | 22,02 | 22,55 | 22,02 | 22,28 | 2,25% | 563.719,00 |
| 24.09.2021 | 21,63 | 22,07 | 21,63 | 21,79 | 0,18% | 607.199,00 |
| 23.09.2021 | 21,17 | 21,98 | 21,12 | 21,75 | 3,97% | 508.032,00 |
| 22.09.2021 | 20,96 | 21,22 | 20,85 | 20,92 | 1,45% | 642.085,00 |
| 21.09.2021 | 20,84 | 20,91 | 20,57 | 20,62 | -0,53% | 512.118,00 |
| 20.09.2021 | 20,58 | 20,76 | 20,30 | 20,73 | -2,17% | 1.013.521,00 |
| 17.09.2021 | 21,21 | 21,40 | 20,89 | 21,19 | 0,33% | 3.406.420,00 |
| 16.09.2021 | 21,31 | 21,40 | 21,09 | 21,12 | -0,24% | 706.023,00 |
| 15.09.2021 | 20,86 | 21,27 | 20,86 | 21,17 | 1,49% | 664.070,00 |
| 14.09.2021 | 21,30 | 21,35 | 20,76 | 20,86 | -1,70% | 790.546,00 |
| 13.09.2021 | 21,32 | 21,53 | 21,02 | 21,22 | -0,56% | 887.820,00 |
| 10.09.2021 | 21,60 | 21,62 | 21,33 | 21,34 | -0,28% | 650.064,00 |
| 09.09.2021 | 21,36 | 21,90 | 21,36 | 21,40 | -0,47% | 733.173,00 |
| 08.09.2021 | 21,43 | 21,68 | 21,36 | 21,50 | -0,56% | 816.956,00 |
| 07.09.2021 | 21,67 | 22,01 | 21,55 | 21,62 | 0,00% | 830.266,00 |
| 03.09.2021 | 21,73 | 21,75 | 21,49 | 21,62 | -0,32% | 952.095,00 |
| 02.09.2021 | 21,77 | 21,89 | 21,37 | 21,69 | -0,32% | 1.265.420,00 |
| 01.09.2021 | 21,55 | 21,91 | 21,28 | 21,76 | 1,16% | 1.652.950,00 |
| 31.08.2021 | 21,39 | 21,76 | 21,39 | 21,51 | 2,33% | 872.315,00 |
| 30.08.2021 | 21,50 | 21,50 | 20,92 | 21,02 | -2,05% | 638.560,00 |
| 27.08.2021 | 20,66 | 21,48 | 20,66 | 21,46 | 3,92% | 912.269,00 |
| 26.08.2021 | 20,73 | 20,91 | 20,59 | 20,65 | 0,05% | 841.508,00 |
| 25.08.2021 | 20,65 | 21,00 | 20,55 | 20,64 | 0,54% | 923.811,00 |
| 24.08.2021 | 20,58 | 20,80 | 20,53 | 20,53 | 0,00% | 744.219,00 |
| 23.08.2021 | 20,59 | 20,79 | 20,52 | 20,53 | 0,34% | 631.355,00 |
| 20.08.2021 | 20,02 | 20,51 | 20,02 | 20,46 | 1,94% | 761.329,00 |
| 19.08.2021 | 19,90 | 20,31 | 19,76 | 20,07 | -0,99% | 1.044.009,00 |
| 18.08.2021 | 19,85 | 20,61 | 19,72 | 20,27 | 2,17% | 933.486,00 |
| 17.08.2021 | 20,00 | 20,24 | 19,74 | 19,84 | -2,12% | 1.207.213,00 |
| 16.08.2021 | 20,21 | 20,57 | 20,04 | 20,27 | -0,98% | 1.003.489,00 |
| 13.08.2021 | 20,40 | 20,56 | 20,23 | 20,47 | 0,29% | 454.517,00 |
| 12.08.2021 | 20,77 | 20,77 | 20,41 | 20,41 | -1,54% | 584.084,00 |
| 11.08.2021 | 20,33 | 20,73 | 20,09 | 20,73 | 2,17% | 604.150,00 |
| 10.08.2021 | 19,76 | 20,39 | 19,76 | 20,29 | 2,11% | 703.409,00 |
| 09.08.2021 | 19,72 | 20,28 | 19,55 | 19,87 | -0,25% | 509.728,00 |
| 06.08.2021 | 19,55 | 20,09 | 19,52 | 19,92 | 3,75% | 489.812,00 |
| 05.08.2021 | 18,73 | 19,21 | 18,73 | 19,20 | 2,56% | 641.722,00 |
| 04.08.2021 | 18,77 | 19,16 | 18,71 | 18,72 | -2,19% | 690.856,00 |
| 03.08.2021 | 19,01 | 19,23 | 18,64 | 19,14 | 0,79% | 732.185,00 |
| 02.08.2021 | 19,14 | 19,61 | 18,77 | 18,99 | -0,05% | 1.169.354,00 |
| 30.07.2021 | 19,19 | 19,49 | 18,92 | 19,00 | -0,99% | 538.575,00 |
| 29.07.2021 | 19,28 | 19,42 | 19,08 | 19,19 | 0,84% | 479.721,00 |
| 28.07.2021 | 18,91 | 19,34 | 18,69 | 19,03 | 0,69% | 424.628,00 |
| 27.07.2021 | 18,70 | 18,94 | 18,45 | 18,90 | 0,64% | 401.741,00 |
| 26.07.2021 | 18,95 | 19,24 | 18,67 | 18,78 | -0,21% | 307.960,00 |
| 23.07.2021 | 18,85 | 19,00 | 18,62 | 18,82 | 1,02% | 336.871,00 |
| 22.07.2021 | 19,09 | 19,51 | 18,46 | 18,63 | -3,87% | 446.076,00 |
| 21.07.2021 | 19,20 | 19,61 | 19,12 | 19,38 | 2,59% | 563.170,00 |
| 20.07.2021 | 18,59 | 19,64 | 18,56 | 18,89 | 0,96% | 896.800,00 |
| 19.07.2021 | 18,91 | 19,24 | 18,55 | 18,71 | -4,30% | 991.417,00 |
| 16.07.2021 | 20,32 | 20,32 | 19,53 | 19,55 | -2,78% | 595.503,00 |
| 15.07.2021 | 19,51 | 20,14 | 19,50 | 20,11 | 1,72% | 655.729,00 |
| 14.07.2021 | 19,88 | 20,25 | 19,58 | 19,77 | -0,40% | 614.916,00 |
| 13.07.2021 | 20,23 | 20,31 | 19,77 | 19,85 | -2,74% | 486.718,00 |
| 12.07.2021 | 20,14 | 20,43 | 19,89 | 20,41 | -0,73% | 808.389,00 |
| 09.07.2021 | 19,94 | 20,59 | 19,77 | 20,56 | 5,92% | 669.171,00 |
| 08.07.2021 | 19,11 | 19,48 | 19,01 | 19,41 | -0,97% | 1.476.551,00 |
| 07.07.2021 | 19,67 | 20,13 | 19,48 | 19,60 | -1,85% | 1.024.753,00 |
| 06.07.2021 | 20,62 | 20,62 | 19,85 | 19,97 | -3,39% | 549.252,00 |
| 02.07.2021 | 21,05 | 21,09 | 20,65 | 20,67 | -1,99% | 505.837,00 |
| 01.07.2021 | 21,12 | 21,32 | 20,92 | 21,09 | 1,01% | 434.029,00 |
| 30.06.2021 | 20,62 | 21,21 | 20,62 | 20,88 | 0,29% | 912.524,00 |
| 29.06.2021 | 21,00 | 21,18 | 20,73 | 20,82 | 0,19% | 501.852,00 |