20,150$
2,13%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,09 | 20,24 | 19,91 | 20,15 | 2,13% | 333.834,00 |
| 02.05.2024 | 19,57 | 19,80 | 19,32 | 19,73 | 1,65% | 360.053,00 |
| 01.05.2024 | 19,54 | 19,79 | 19,41 | 19,41 | -0,21% | 564.399,00 |
| 30.04.2024 | 19,84 | 19,85 | 19,43 | 19,45 | -2,75% | 787.828,00 |
| 29.04.2024 | 20,04 | 20,19 | 19,95 | 20,00 | 0,05% | 438.031,00 |
| 26.04.2024 | 19,87 | 20,24 | 19,86 | 19,99 | 0,91% | 244.679,00 |
| 25.04.2024 | 19,82 | 19,96 | 19,71 | 19,81 | -1,15% | 285.737,00 |
| 24.04.2024 | 20,17 | 20,19 | 19,91 | 20,04 | -0,84% | 293.806,00 |
| 23.04.2024 | 19,85 | 20,28 | 19,85 | 20,21 | 2,43% | 302.818,00 |
| 22.04.2024 | 19,75 | 19,85 | 19,45 | 19,73 | 0,61% | 392.998,00 |
| 19.04.2024 | 19,54 | 19,70 | 19,47 | 19,61 | 0,31% | 504.206,00 |
| 18.04.2024 | 19,42 | 19,72 | 19,22 | 19,55 | 0,62% | 645.985,00 |
| 17.04.2024 | 19,78 | 19,87 | 19,42 | 19,43 | -1,17% | 656.013,00 |
| 16.04.2024 | 19,92 | 20,00 | 19,62 | 19,66 | -1,65% | 492.565,00 |
| 15.04.2024 | 20,46 | 20,49 | 19,78 | 19,99 | -1,72% | 712.101,00 |
| 12.04.2024 | 20,46 | 20,57 | 20,13 | 20,34 | -1,69% | 627.911,00 |
| 11.04.2024 | 20,93 | 20,94 | 20,14 | 20,69 | -0,81% | 908.421,00 |
| 10.04.2024 | 20,75 | 20,96 | 20,31 | 20,86 | -1,84% | 1.015.916,00 |
| 09.04.2024 | 20,96 | 21,31 | 20,64 | 21,25 | 1,43% | 676.026,00 |
| 08.04.2024 | 20,49 | 20,95 | 20,48 | 20,95 | 2,50% | 509.922,00 |
| 05.04.2024 | 20,43 | 20,67 | 20,37 | 20,44 | -0,39% | 642.040,00 |
| 04.04.2024 | 20,65 | 20,99 | 20,35 | 20,52 | -0,44% | 1.100.602,00 |
| 03.04.2024 | 22,27 | 22,47 | 20,49 | 20,61 | -8,16% | 2.154.121,00 |
| 02.04.2024 | 22,41 | 22,99 | 22,20 | 22,44 | -0,31% | 1.564.448,00 |
| 01.04.2024 | 22,31 | 22,55 | 22,25 | 22,51 | 1,21% | 672.949,00 |
| 28.03.2024 | 22,49 | 22,54 | 22,18 | 22,24 | -0,94% | 1.634.655,00 |
| 27.03.2024 | 22,39 | 22,48 | 22,33 | 22,45 | 0,99% | 1.535.550,00 |
| 26.03.2024 | 22,32 | 22,45 | 22,21 | 22,23 | 0,05% | 1.215.059,00 |
| 25.03.2024 | 22,38 | 22,44 | 22,21 | 22,22 | -0,27% | 893.240,00 |
| 22.03.2024 | 22,50 | 22,61 | 22,27 | 22,28 | -1,07% | 747.188,00 |
| 21.03.2024 | 22,50 | 22,57 | 22,43 | 22,52 | 0,45% | 642.021,00 |
| 20.03.2024 | 22,14 | 22,47 | 22,04 | 22,42 | 1,26% | 564.142,00 |
| 19.03.2024 | 21,91 | 22,15 | 21,91 | 22,14 | 1,10% | 672.825,00 |
| 18.03.2024 | 22,01 | 22,04 | 21,88 | 21,90 | -0,27% | 382.774,00 |
| 15.03.2024 | 21,77 | 22,05 | 21,77 | 21,96 | 0,14% | 1.073.778,00 |
| 14.03.2024 | 22,02 | 22,08 | 21,87 | 21,93 | -0,50% | 520.874,00 |
| 13.03.2024 | 21,92 | 22,13 | 21,90 | 22,04 | 0,27% | 471.059,00 |
| 12.03.2024 | 22,06 | 22,06 | 21,96 | 21,98 | -0,32% | 481.548,00 |
| 11.03.2024 | 21,89 | 22,19 | 21,89 | 22,05 | 0,23% | 575.765,00 |
| 08.03.2024 | 22,17 | 22,20 | 21,87 | 22,00 | 0,00% | 563.946,00 |
| 07.03.2024 | 22,01 | 22,11 | 21,92 | 22,00 | 0,46% | 595.375,00 |
| 06.03.2024 | 21,97 | 21,97 | 21,80 | 21,90 | 0,69% | 789.646,00 |
| 05.03.2024 | 22,00 | 22,03 | 21,66 | 21,75 | -1,27% | 812.882,00 |
| 04.03.2024 | 22,00 | 22,22 | 21,90 | 22,03 | 0,32% | 567.533,00 |
| 01.03.2024 | 22,10 | 22,10 | 21,80 | 21,96 | 0,64% | 928.611,00 |
| 29.02.2024 | 21,79 | 21,87 | 21,55 | 21,82 | 1,02% | 1.125.647,00 |
| 28.02.2024 | 21,71 | 21,94 | 21,59 | 21,60 | -1,50% | 652.096,00 |
| 27.02.2024 | 22,18 | 22,18 | 21,65 | 21,93 | -0,81% | 1.405.986,00 |
| 26.02.2024 | 21,85 | 22,20 | 21,72 | 22,11 | 1,24% | 713.392,00 |
| 23.02.2024 | 22,37 | 22,37 | 21,59 | 21,84 | -1,67% | 1.267.279,00 |
| 22.02.2024 | 22,74 | 22,92 | 22,10 | 22,21 | 10,61% | 2.474.884,00 |
| 21.02.2024 | 20,23 | 20,31 | 19,72 | 20,08 | -1,47% | 847.313,00 |
| 20.02.2024 | 20,43 | 20,72 | 20,36 | 20,38 | -1,50% | 614.255,00 |
| 16.02.2024 | 20,71 | 20,91 | 20,66 | 20,69 | -1,10% | 622.761,00 |
| 15.02.2024 | 20,66 | 21,12 | 20,63 | 20,92 | 1,80% | 575.663,00 |
| 14.02.2024 | 20,53 | 20,76 | 20,37 | 20,55 | 1,38% | 514.321,00 |
| 13.02.2024 | 20,60 | 20,79 | 20,24 | 20,27 | -4,39% | 916.739,00 |
| 12.02.2024 | 21,10 | 21,36 | 21,05 | 21,20 | 0,90% | 488.059,00 |
| 09.02.2024 | 20,98 | 21,21 | 20,78 | 21,01 | 0,48% | 547.465,00 |
| 08.02.2024 | 20,44 | 20,97 | 20,39 | 20,91 | 2,55% | 648.745,00 |
| 07.02.2024 | 20,45 | 20,47 | 20,16 | 20,39 | 0,25% | 488.405,00 |
| 06.02.2024 | 20,37 | 20,57 | 20,22 | 20,34 | -0,29% | 613.516,00 |
| 05.02.2024 | 20,51 | 20,51 | 20,22 | 20,40 | -1,73% | 478.846,00 |
| 02.02.2024 | 20,72 | 20,97 | 20,66 | 20,76 | -1,00% | 488.442,00 |
| 01.02.2024 | 20,36 | 20,97 | 20,32 | 20,97 | 3,56% | 511.677,00 |
| 31.01.2024 | 20,56 | 20,81 | 20,25 | 20,25 | -1,46% | 481.479,00 |
| 30.01.2024 | 20,69 | 20,78 | 20,54 | 20,55 | -1,49% | 189.810,00 |
| 29.01.2024 | 20,45 | 20,86 | 20,28 | 20,86 | 1,76% | 248.298,00 |
| 26.01.2024 | 20,60 | 20,73 | 20,43 | 20,50 | -0,10% | 326.620,00 |
| 25.01.2024 | 20,80 | 20,90 | 20,44 | 20,52 | 0,00% | 300.671,00 |
| 24.01.2024 | 20,67 | 20,67 | 20,36 | 20,52 | 0,54% | 346.168,00 |
| 23.01.2024 | 20,59 | 20,66 | 20,22 | 20,41 | 0,25% | 344.225,00 |
| 22.01.2024 | 19,94 | 20,41 | 19,88 | 20,36 | 3,14% | 787.562,00 |
| 19.01.2024 | 19,62 | 19,79 | 19,27 | 19,74 | 1,02% | 420.340,00 |
| 18.01.2024 | 19,93 | 19,93 | 19,39 | 19,54 | -1,11% | 324.681,00 |
| 17.01.2024 | 19,63 | 19,91 | 19,57 | 19,76 | -1,40% | 429.451,00 |
| 16.01.2024 | 20,13 | 20,22 | 19,81 | 20,04 | -1,18% | 607.161,00 |
| 12.01.2024 | 20,87 | 20,87 | 20,04 | 20,28 | -1,51% | 558.606,00 |
| 11.01.2024 | 20,62 | 20,71 | 20,37 | 20,59 | -0,72% | 612.718,00 |
| 10.01.2024 | 20,65 | 20,91 | 20,57 | 20,74 | -0,14% | 529.911,00 |
| 09.01.2024 | 20,64 | 20,87 | 20,60 | 20,77 | -0,91% | 422.403,00 |
| 08.01.2024 | 20,75 | 20,96 | 20,59 | 20,96 | 1,45% | 433.663,00 |
| 05.01.2024 | 19,97 | 20,78 | 19,90 | 20,66 | 2,63% | 717.765,00 |
| 04.01.2024 | 19,56 | 20,22 | 19,45 | 20,13 | 3,28% | 648.430,00 |
| 03.01.2024 | 19,58 | 19,67 | 19,25 | 19,49 | -1,32% | 657.940,00 |
| 02.01.2024 | 19,31 | 19,86 | 19,15 | 19,75 | 1,23% | 641.073,00 |
| 29.12.2023 | 19,86 | 19,95 | 19,50 | 19,51 | -2,30% | 316.109,00 |
| 28.12.2023 | 19,79 | 19,98 | 19,60 | 19,97 | 0,55% | 270.272,00 |
| 27.12.2023 | 19,90 | 19,96 | 19,61 | 19,86 | 0,05% | 254.761,00 |
| 26.12.2023 | 19,88 | 19,92 | 19,70 | 19,85 | 0,66% | 205.343,00 |
| 22.12.2023 | 19,88 | 20,03 | 19,62 | 19,72 | -0,35% | 293.164,00 |
| 21.12.2023 | 19,59 | 19,81 | 19,39 | 19,79 | 1,64% | 303.769,00 |
| 20.12.2023 | 19,87 | 20,21 | 19,47 | 19,47 | -2,41% | 450.020,00 |
| 19.12.2023 | 19,78 | 20,14 | 19,66 | 19,95 | 1,37% | 733.098,00 |
| 18.12.2023 | 19,83 | 19,86 | 19,52 | 19,68 | -0,25% | 412.123,00 |
| 15.12.2023 | 19,77 | 19,98 | 19,49 | 19,73 | -0,45% | 1.410.628,00 |
| 14.12.2023 | 19,70 | 20,19 | 19,70 | 19,82 | 2,80% | 744.119,00 |
| 13.12.2023 | 18,96 | 19,33 | 18,50 | 19,28 | 2,23% | 519.620,00 |
| 12.12.2023 | 18,73 | 18,94 | 18,43 | 18,86 | 0,32% | 494.435,00 |
| 11.12.2023 | 18,55 | 18,96 | 18,46 | 18,80 | 1,13% | 422.281,00 |