38,490$
1,56%
Echtzeit-Aktienkurs Cedar Fair LP
Bid:
Ask:
Aktienkurse zur Cedar Fair LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,30 | 38,49 | 38,23 | 38,49 | 1,56% | 30.120,00 |
| 25.04.2024 | 38,06 | 38,06 | 37,58 | 37,90 | -0,76% | 67.331,00 |
| 24.04.2024 | 38,82 | 38,82 | 38,09 | 38,19 | -1,14% | 28.078,00 |
| 23.04.2024 | 38,34 | 39,08 | 38,30 | 38,63 | 0,60% | 38.738,00 |
| 22.04.2024 | 38,08 | 38,92 | 37,62 | 38,40 | 0,84% | 139.808,00 |
| 19.04.2024 | 38,30 | 38,79 | 38,00 | 38,08 | -0,99% | 41.404,00 |
| 18.04.2024 | 38,88 | 39,04 | 38,00 | 38,46 | -0,47% | 99.355,00 |
| 17.04.2024 | 39,86 | 40,14 | 38,34 | 38,64 | -1,93% | 180.905,00 |
| 16.04.2024 | 38,54 | 39,61 | 38,08 | 39,40 | 1,31% | 176.829,00 |
| 15.04.2024 | 39,25 | 39,46 | 38,25 | 38,89 | -0,77% | 291.483,00 |
| 12.04.2024 | 39,61 | 39,74 | 39,00 | 39,19 | -2,05% | 233.318,00 |
| 11.04.2024 | 39,78 | 40,15 | 39,35 | 40,01 | 0,73% | 187.411,00 |
| 10.04.2024 | 40,06 | 40,24 | 39,53 | 39,72 | -2,89% | 158.765,00 |
| 09.04.2024 | 41,36 | 41,58 | 40,45 | 40,90 | -0,63% | 86.479,00 |
| 08.04.2024 | 41,40 | 41,56 | 41,00 | 41,16 | -0,19% | 104.770,00 |
| 05.04.2024 | 40,50 | 41,31 | 40,00 | 41,24 | 2,59% | 209.655,00 |
| 04.04.2024 | 41,00 | 41,74 | 40,20 | 40,20 | -1,35% | 38.169,00 |
| 03.04.2024 | 41,17 | 41,43 | 40,73 | 40,75 | -1,81% | 82.594,00 |
| 02.04.2024 | 41,79 | 42,25 | 41,06 | 41,50 | -1,84% | 1.343.347,00 |
| 01.04.2024 | 41,85 | 42,44 | 41,58 | 42,28 | 0,91% | 50.015,00 |
| 28.03.2024 | 41,42 | 42,06 | 41,25 | 41,90 | 1,04% | 159.625,00 |
| 27.03.2024 | 41,59 | 42,25 | 41,27 | 41,47 | 0,27% | 103.291,00 |
| 26.03.2024 | 41,72 | 41,91 | 41,10 | 41,36 | 0,63% | 141.893,00 |
| 25.03.2024 | 41,33 | 41,91 | 40,88 | 41,10 | -0,68% | 177.044,00 |
| 22.03.2024 | 42,00 | 42,41 | 41,27 | 41,38 | -1,17% | 168.689,00 |
| 21.03.2024 | 42,71 | 43,21 | 41,79 | 41,87 | -1,11% | 215.758,00 |
| 20.03.2024 | 42,08 | 43,19 | 41,80 | 42,34 | 0,26% | 234.041,00 |
| 19.03.2024 | 42,62 | 43,48 | 42,01 | 42,23 | -1,52% | 271.426,00 |
| 18.03.2024 | 43,10 | 43,83 | 42,76 | 42,88 | -0,30% | 223.896,00 |
| 15.03.2024 | 42,60 | 43,85 | 42,51 | 43,01 | 0,28% | 161.599,00 |
| 14.03.2024 | 42,87 | 43,23 | 42,58 | 42,89 | -0,51% | 169.700,00 |
| 13.03.2024 | 42,36 | 43,95 | 42,18 | 43,11 | 1,75% | 221.912,00 |
| 12.03.2024 | 42,23 | 42,50 | 41,69 | 42,37 | -0,05% | 153.691,00 |
| 11.03.2024 | 42,23 | 42,62 | 42,00 | 42,39 | -0,16% | 85.173,00 |
| 08.03.2024 | 42,93 | 43,44 | 42,15 | 42,46 | -1,48% | 137.161,00 |
| 07.03.2024 | 42,71 | 43,72 | 42,71 | 43,10 | 0,87% | 328.044,00 |
| 06.03.2024 | 42,01 | 43,09 | 41,82 | 42,73 | 2,18% | 355.021,00 |
| 05.03.2024 | 42,14 | 43,02 | 41,82 | 41,82 | -2,24% | 254.533,00 |
| 04.03.2024 | 42,23 | 43,65 | 42,23 | 42,78 | 0,85% | 313.882,00 |
| 01.03.2024 | 41,08 | 42,64 | 40,46 | 42,42 | 4,02% | 261.092,00 |
| 29.02.2024 | 39,92 | 41,03 | 39,74 | 40,78 | 2,08% | 121.711,00 |
| 28.02.2024 | 40,01 | 40,71 | 39,95 | 39,95 | -1,04% | 43.033,00 |
| 27.02.2024 | 39,78 | 40,72 | 39,76 | 40,37 | 1,66% | 71.033,00 |
| 26.02.2024 | 39,01 | 40,46 | 39,00 | 39,71 | 1,20% | 93.923,00 |
| 23.02.2024 | 39,99 | 39,99 | 39,14 | 39,24 | -1,31% | 139.586,00 |
| 22.02.2024 | 40,22 | 40,31 | 39,60 | 39,76 | -0,10% | 175.221,00 |
| 21.02.2024 | 40,61 | 40,61 | 39,75 | 39,80 | -1,97% | 141.443,00 |
| 20.02.2024 | 42,13 | 42,22 | 40,52 | 40,60 | -4,45% | 165.001,00 |
| 16.02.2024 | 41,98 | 42,99 | 41,11 | 42,49 | 1,68% | 195.332,00 |
| 15.02.2024 | 40,90 | 42,09 | 40,00 | 41,79 | 1,09% | 208.723,00 |
| 14.02.2024 | 42,24 | 42,24 | 40,20 | 41,34 | -1,29% | 325.773,00 |
| 13.02.2024 | 41,95 | 42,41 | 41,55 | 41,88 | -1,85% | 319.277,00 |
| 12.02.2024 | 41,66 | 42,78 | 41,66 | 42,67 | 1,69% | 208.374,00 |
| 09.02.2024 | 41,49 | 42,11 | 41,40 | 41,96 | 1,01% | 155.726,00 |
| 08.02.2024 | 41,90 | 41,90 | 41,11 | 41,54 | -0,07% | 178.865,00 |
| 07.02.2024 | 41,09 | 41,60 | 40,89 | 41,57 | 1,19% | 302.215,00 |
| 06.02.2024 | 40,38 | 41,48 | 40,37 | 41,08 | 1,78% | 176.206,00 |
| 05.02.2024 | 40,89 | 41,00 | 40,36 | 40,36 | -1,42% | 220.125,00 |
| 02.02.2024 | 40,88 | 41,00 | 40,35 | 40,94 | 0,27% | 234.607,00 |
| 01.02.2024 | 40,63 | 41,27 | 39,99 | 40,83 | 0,15% | 300.642,00 |
| 31.01.2024 | 40,58 | 41,57 | 40,46 | 40,77 | -0,44% | 487.541,00 |
| 30.01.2024 | 40,00 | 41,43 | 39,47 | 40,95 | 2,32% | 390.873,00 |
| 29.01.2024 | 39,97 | 40,18 | 39,65 | 40,02 | 0,40% | 343.093,00 |
| 26.01.2024 | 39,58 | 40,03 | 39,29 | 39,86 | 1,27% | 413.130,00 |
| 25.01.2024 | 39,30 | 39,75 | 38,96 | 39,36 | 0,31% | 234.446,00 |
| 24.01.2024 | 39,36 | 39,69 | 39,14 | 39,24 | 0,28% | 294.320,00 |
| 23.01.2024 | 39,66 | 39,70 | 38,84 | 39,13 | -0,53% | 185.806,00 |
| 22.01.2024 | 39,44 | 39,84 | 39,06 | 39,34 | -0,41% | 388.447,00 |
| 19.01.2024 | 39,23 | 39,72 | 38,51 | 39,50 | 0,74% | 289.130,00 |
| 18.01.2024 | 39,00 | 39,49 | 38,80 | 39,21 | 0,95% | 104.529,00 |
| 17.01.2024 | 39,06 | 39,27 | 38,60 | 38,84 | -1,17% | 210.723,00 |
| 16.01.2024 | 39,12 | 39,67 | 38,83 | 39,30 | 0,51% | 227.146,00 |
| 12.01.2024 | 39,21 | 39,48 | 38,53 | 39,10 | -0,23% | 186.530,00 |
| 11.01.2024 | 38,15 | 39,28 | 37,80 | 39,19 | 2,56% | 239.352,00 |
| 10.01.2024 | 37,61 | 38,48 | 37,61 | 38,21 | 1,00% | 133.173,00 |
| 09.01.2024 | 38,56 | 38,56 | 37,59 | 37,83 | -2,05% | 263.099,00 |
| 08.01.2024 | 37,43 | 39,00 | 37,10 | 38,62 | 3,34% | 273.705,00 |
| 05.01.2024 | 37,33 | 37,52 | 36,85 | 37,37 | 0,27% | 183.392,00 |
| 04.01.2024 | 38,30 | 38,95 | 37,16 | 37,27 | -2,54% | 182.989,00 |
| 03.01.2024 | 39,39 | 39,43 | 38,12 | 38,24 | -3,19% | 161.504,00 |
| 02.01.2024 | 39,97 | 40,19 | 38,01 | 39,50 | -0,75% | 287.515,00 |
| 29.12.2023 | 39,03 | 40,14 | 39,02 | 39,80 | 0,58% | 191.726,00 |
| 28.12.2023 | 38,57 | 39,71 | 38,57 | 39,57 | 1,96% | 228.907,00 |
| 27.12.2023 | 38,56 | 39,15 | 38,49 | 38,81 | -0,10% | 162.932,00 |
| 26.12.2023 | 37,94 | 38,97 | 37,94 | 38,85 | 1,81% | 73.115,00 |
| 22.12.2023 | 38,19 | 38,69 | 38,02 | 38,16 | -0,60% | 52.627,00 |
| 21.12.2023 | 37,89 | 38,70 | 37,89 | 38,39 | 1,88% | 159.612,00 |
| 20.12.2023 | 38,92 | 39,44 | 37,68 | 37,68 | -3,36% | 160.001,00 |
| 19.12.2023 | 38,25 | 39,09 | 38,25 | 38,99 | 2,26% | 69.311,00 |
| 18.12.2023 | 38,37 | 39,22 | 38,04 | 38,13 | -1,68% | 138.636,00 |
| 15.12.2023 | 38,95 | 39,78 | 38,21 | 38,78 | -0,41% | 147.094,00 |
| 14.12.2023 | 39,68 | 40,59 | 38,83 | 38,94 | -0,13% | 351.428,00 |
| 13.12.2023 | 38,36 | 39,14 | 37,64 | 38,99 | 1,38% | 94.861,00 |
| 12.12.2023 | 39,01 | 39,36 | 37,89 | 38,46 | -2,46% | 159.781,00 |
| 11.12.2023 | 39,30 | 40,06 | 39,19 | 39,43 | 0,20% | 792.500,00 |
| 08.12.2023 | 38,68 | 39,75 | 38,68 | 39,35 | 1,42% | 163.523,00 |
| 07.12.2023 | 38,51 | 39,37 | 38,51 | 38,80 | 0,49% | 85.000,00 |
| 06.12.2023 | 39,59 | 40,00 | 38,58 | 38,61 | -2,25% | 96.381,00 |
| 05.12.2023 | 39,19 | 40,08 | 38,84 | 39,50 | 0,03% | 140.137,00 |
| 04.12.2023 | 39,34 | 39,66 | 38,85 | 39,49 | 0,69% | 237.259,00 |