Echtzeit-Aktienkurs Cantel Medical Corp
Bid:
Ask:
Aktienkurse zur Cantel Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2021 | 81,54 | 81,74 | 80,37 | 80,37 | -1,19% | 11.816.315,00 |
| 28.05.2021 | 81,63 | 82,14 | 81,26 | 81,34 | -0,04% | 59.685,00 |
| 27.05.2021 | 82,36 | 82,54 | 81,36 | 81,37 | -1,13% | 88.252,00 |
| 26.05.2021 | 80,16 | 82,76 | 80,16 | 82,30 | 1,13% | 102.910,00 |
| 25.05.2021 | 81,24 | 81,39 | 81,21 | 81,38 | 0,52% | 14.558,00 |
| 24.05.2021 | 81,09 | 81,42 | 80,70 | 80,96 | -0,21% | 301.122,00 |
| 21.05.2021 | 81,28 | 82,45 | 80,96 | 81,13 | 0,55% | 60.684,00 |
| 20.05.2021 | 80,83 | 81,68 | 80,58 | 80,69 | -0,12% | 75.393,00 |
| 19.05.2021 | 82,02 | 82,39 | 80,40 | 80,79 | -2,55% | 36.337,00 |
| 18.05.2021 | 83,03 | 83,24 | 82,52 | 82,90 | -0,17% | 183.233,00 |
| 17.05.2021 | 83,35 | 83,50 | 83,04 | 83,04 | -0,59% | 130.310,00 |
| 14.05.2021 | 84,39 | 84,51 | 83,44 | 83,53 | -0,42% | 73.753,00 |
| 13.05.2021 | 83,95 | 84,26 | 83,56 | 83,88 | 0,56% | 37.396,00 |
| 12.05.2021 | 85,42 | 85,48 | 83,37 | 83,41 | -2,72% | 35.684,00 |
| 11.05.2021 | 86,07 | 86,61 | 85,29 | 85,74 | -1,24% | 56.157,00 |
| 10.05.2021 | 87,76 | 88,12 | 86,82 | 86,82 | -1,55% | 31.621,00 |
| 07.05.2021 | 88,13 | 89,01 | 87,89 | 88,19 | 0,51% | 27.636,00 |
| 06.05.2021 | 87,40 | 87,75 | 87,03 | 87,74 | 0,30% | 34.928,00 |
| 05.05.2021 | 88,35 | 88,35 | 87,18 | 87,48 | -0,93% | 23.607,00 |
| 04.05.2021 | 88,20 | 88,82 | 88,01 | 88,30 | -0,53% | 48.510,00 |
| 03.05.2021 | 87,98 | 89,24 | 87,98 | 88,77 | 0,97% | 50.904,00 |
| 30.04.2021 | 88,37 | 88,69 | 87,34 | 87,92 | -0,78% | 60.767,00 |
| 29.04.2021 | 87,78 | 88,64 | 87,66 | 88,61 | 0,74% | 142.065,00 |
| 28.04.2021 | 87,68 | 88,34 | 87,68 | 87,96 | -0,48% | 109.468,00 |
| 27.04.2021 | 88,61 | 89,36 | 88,26 | 88,38 | -1,44% | 44.966,00 |
| 26.04.2021 | 89,50 | 89,76 | 89,00 | 89,67 | 0,56% | 30.639,00 |
| 23.04.2021 | 88,18 | 89,39 | 87,51 | 89,17 | 1,23% | 80.786,00 |
| 22.04.2021 | 88,20 | 88,52 | 87,38 | 88,09 | -0,05% | 41.744,00 |
| 21.04.2021 | 87,55 | 88,13 | 87,03 | 88,13 | 1,14% | 134.714,00 |
| 20.04.2021 | 86,66 | 87,69 | 86,66 | 87,14 | 0,22% | 195.995,00 |
| 19.04.2021 | 86,68 | 87,31 | 86,28 | 86,94 | 0,24% | 80.728,00 |
| 16.04.2021 | 86,53 | 87,03 | 85,95 | 86,73 | 0,50% | 50.894,00 |
| 15.04.2021 | 85,97 | 86,77 | 85,86 | 86,30 | 0,76% | 58.285,00 |
| 14.04.2021 | 85,00 | 85,95 | 85,00 | 85,65 | 0,72% | 57.095,00 |
| 13.04.2021 | 84,29 | 85,17 | 84,15 | 85,04 | 1,00% | 68.243,00 |
| 12.04.2021 | 83,56 | 84,40 | 83,54 | 84,20 | 0,49% | 67.093,00 |
| 09.04.2021 | 83,85 | 83,97 | 83,02 | 83,79 | 0,40% | 73.809,00 |
| 08.04.2021 | 82,42 | 83,46 | 82,00 | 83,46 | 1,87% | 75.163,00 |
| 07.04.2021 | 82,00 | 82,23 | 81,50 | 81,92 | -0,27% | 73.592,00 |
| 06.04.2021 | 82,75 | 83,03 | 82,14 | 82,14 | -0,69% | 60.885,00 |
| 05.04.2021 | 82,46 | 83,50 | 82,00 | 82,71 | 1,11% | 108.041,00 |
| 01.04.2021 | 79,89 | 81,96 | 79,54 | 81,80 | 2,40% | 217.024,00 |
| 31.03.2021 | 80,17 | 80,45 | 79,22 | 79,88 | 0,29% | 41.122,00 |
| 30.03.2021 | 79,69 | 80,46 | 79,31 | 79,65 | -0,64% | 40.552,00 |
| 29.03.2021 | 80,79 | 81,58 | 79,80 | 80,16 | -0,52% | 52.954,00 |
| 26.03.2021 | 79,90 | 80,93 | 79,33 | 80,58 | 1,59% | 96.673,00 |
| 25.03.2021 | 77,79 | 79,71 | 77,51 | 79,32 | 1,17% | 91.286,00 |
| 24.03.2021 | 78,48 | 79,15 | 77,43 | 78,40 | 0,82% | 45.761,00 |
| 23.03.2021 | 77,79 | 78,21 | 77,37 | 77,76 | -0,38% | 98.291,00 |
| 22.03.2021 | 78,65 | 78,69 | 77,48 | 78,06 | -0,26% | 113.764,00 |
| 19.03.2021 | 78,55 | 79,38 | 78,23 | 78,26 | -0,15% | 145.449,00 |
| 18.03.2021 | 78,12 | 79,33 | 78,12 | 78,38 | -0,58% | 75.415,00 |
| 17.03.2021 | 77,81 | 79,00 | 77,81 | 78,84 | 0,74% | 18.211,00 |
| 16.03.2021 | 78,20 | 78,92 | 77,76 | 78,26 | -0,17% | 240.412,00 |
| 15.03.2021 | 78,22 | 78,56 | 77,29 | 78,40 | 1,40% | 230.312,00 |
| 12.03.2021 | 76,70 | 77,76 | 76,70 | 77,31 | 0,13% | 96.276,00 |
| 11.03.2021 | 77,00 | 77,91 | 76,79 | 77,21 | 0,93% | 121.533,00 |
| 10.03.2021 | 77,56 | 77,56 | 75,53 | 76,50 | 0,60% | 70.393,00 |
| 09.03.2021 | 74,00 | 76,29 | 73,95 | 76,04 | 3,89% | 137.286,00 |
| 08.03.2021 | 73,93 | 74,54 | 73,07 | 73,19 | -2,69% | 110.388,00 |
| 05.03.2021 | 73,99 | 75,27 | 73,34 | 75,21 | 2,99% | 106.250,00 |
| 04.03.2021 | 73,13 | 75,28 | 72,60 | 73,03 | -0,50% | 104.315,00 |
| 03.03.2021 | 75,29 | 75,75 | 73,34 | 73,40 | -2,70% | 68.233,00 |
| 02.03.2021 | 75,54 | 76,31 | 74,75 | 75,43 | -0,49% | 32.530,00 |
| 01.03.2021 | 74,91 | 76,33 | 74,72 | 75,80 | 2,01% | 33.296,00 |
| 26.02.2021 | 74,01 | 74,73 | 73,12 | 74,31 | 1,27% | 63.851,00 |
| 25.02.2021 | 73,26 | 74,23 | 73,03 | 73,38 | -0,08% | 74.381,00 |
| 24.02.2021 | 74,19 | 74,47 | 73,25 | 73,44 | 0,05% | 91.496,00 |
| 23.02.2021 | 74,11 | 74,92 | 73,40 | 73,40 | -1,32% | 119.186,00 |
| 22.02.2021 | 75,11 | 75,24 | 74,14 | 74,38 | -1,29% | 54.465,00 |
| 19.02.2021 | 76,81 | 76,81 | 75,26 | 75,35 | -1,35% | 71.097,00 |
| 18.02.2021 | 77,17 | 78,53 | 76,16 | 76,38 | -0,75% | 135.792,00 |
| 17.02.2021 | 75,86 | 77,63 | 75,86 | 76,96 | 0,42% | 165.449,00 |
| 16.02.2021 | 76,99 | 77,87 | 76,56 | 76,64 | -0,47% | 81.561,00 |
| 12.02.2021 | 76,73 | 77,66 | 76,43 | 77,00 | 0,00% | 200.143,00 |
| 11.02.2021 | 76,99 | 77,57 | 76,75 | 77,00 | -0,31% | 103.386,00 |
| 10.02.2021 | 77,42 | 78,02 | 76,94 | 77,24 | 0,05% | 116.146,00 |
| 09.02.2021 | 76,90 | 78,01 | 76,90 | 77,20 | -0,26% | 69.057,00 |
| 08.02.2021 | 77,48 | 78,87 | 77,33 | 77,40 | -0,42% | 121.060,00 |
| 05.02.2021 | 79,59 | 79,59 | 77,72 | 77,73 | -0,88% | 353.977,00 |
| 04.02.2021 | 78,81 | 80,00 | 78,41 | 78,42 | -0,44% | 74.471,00 |
| 03.02.2021 | 79,50 | 79,50 | 75,77 | 78,77 | -1,54% | 210.408,00 |
| 02.02.2021 | 79,73 | 80,34 | 78,62 | 80,00 | 1,87% | 102.937,00 |
| 01.02.2021 | 79,83 | 79,83 | 78,52 | 78,53 | -0,56% | 112.896,00 |
| 29.01.2021 | 79,00 | 80,13 | 77,94 | 78,97 | -0,68% | 149.125,00 |
| 28.01.2021 | 80,88 | 80,88 | 79,14 | 79,51 | -0,60% | 76.287,00 |
| 27.01.2021 | 78,35 | 80,06 | 78,35 | 79,99 | -0,66% | 219.111,00 |
| 26.01.2021 | 80,61 | 80,93 | 79,69 | 80,52 | 0,71% | 72.783,00 |
| 25.01.2021 | 79,28 | 80,05 | 78,59 | 79,95 | 0,29% | 68.241,00 |
| 22.01.2021 | 79,09 | 80,14 | 79,09 | 79,72 | -0,35% | 101.976,00 |
| 21.01.2021 | 80,13 | 80,32 | 79,58 | 80,00 | -0,44% | 77.719,00 |
| 20.01.2021 | 80,21 | 80,94 | 80,09 | 80,35 | 0,46% | 105.391,00 |
| 19.01.2021 | 78,70 | 80,14 | 77,36 | 79,98 | 3,03% | 222.883,00 |
| 15.01.2021 | 80,96 | 81,49 | 77,50 | 77,63 | -5,12% | 160.043,00 |
| 14.01.2021 | 82,80 | 83,42 | 81,65 | 81,82 | -0,70% | 118.716,00 |
| 13.01.2021 | 82,11 | 84,57 | 82,11 | 82,40 | -1,75% | 163.502,00 |
| 12.01.2021 | 85,06 | 89,03 | 83,76 | 83,87 | -0,93% | 352.430,00 |
| 11.01.2021 | 80,91 | 84,72 | 80,91 | 84,66 | 2,64% | 90.174,00 |
| 08.01.2021 | 82,69 | 84,27 | 81,48 | 82,48 | -0,27% | 62.584,00 |
| 07.01.2021 | 81,82 | 82,79 | 81,63 | 82,70 | 0,99% | 53.720,00 |