44,210$
0,52%
Echtzeit-Aktienkurs Cass Information Systems Inc.
Bid:
Ask:
Aktienkurse zur Cass Information Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 44,29 | 44,33 | 44,21 | 44,21 | 0,52% | 891,00 |
| 02.05.2024 | 43,84 | 44,10 | 43,62 | 43,98 | 1,13% | 15.174,00 |
| 01.05.2024 | 43,36 | 44,28 | 43,31 | 43,49 | 0,79% | 21.771,00 |
| 30.04.2024 | 43,12 | 43,27 | 42,89 | 43,15 | -0,80% | 28.208,00 |
| 29.04.2024 | 43,75 | 44,10 | 43,34 | 43,50 | -0,28% | 35.870,00 |
| 26.04.2024 | 43,38 | 43,97 | 43,30 | 43,62 | 0,41% | 33.016,00 |
| 25.04.2024 | 43,40 | 43,46 | 42,66 | 43,44 | -0,62% | 53.926,00 |
| 24.04.2024 | 43,07 | 43,79 | 42,90 | 43,71 | 1,65% | 42.846,00 |
| 23.04.2024 | 42,13 | 43,10 | 42,13 | 43,00 | 2,16% | 53.494,00 |
| 22.04.2024 | 41,74 | 43,16 | 41,74 | 42,09 | 1,06% | 45.572,00 |
| 19.04.2024 | 43,22 | 44,24 | 41,45 | 41,65 | -4,89% | 63.888,00 |
| 18.04.2024 | 43,45 | 44,37 | 43,25 | 43,79 | -2,10% | 36.355,00 |
| 17.04.2024 | 45,43 | 45,43 | 44,60 | 44,73 | -1,30% | 41.400,00 |
| 16.04.2024 | 44,75 | 45,53 | 44,49 | 45,32 | 0,49% | 28.330,00 |
| 15.04.2024 | 45,26 | 45,77 | 44,49 | 45,10 | -0,75% | 30.674,00 |
| 12.04.2024 | 46,34 | 46,50 | 45,04 | 45,44 | -2,05% | 26.244,00 |
| 11.04.2024 | 46,17 | 46,58 | 45,84 | 46,39 | 0,02% | 23.886,00 |
| 10.04.2024 | 47,24 | 47,55 | 45,71 | 46,38 | -3,94% | 38.075,00 |
| 09.04.2024 | 48,24 | 49,16 | 48,16 | 48,28 | 0,04% | 33.104,00 |
| 08.04.2024 | 47,64 | 48,26 | 47,52 | 48,26 | 2,20% | 26.917,00 |
| 05.04.2024 | 47,15 | 47,62 | 47,15 | 47,22 | -0,32% | 20.515,00 |
| 04.04.2024 | 47,58 | 47,85 | 47,06 | 47,37 | 0,72% | 31.541,00 |
| 03.04.2024 | 46,23 | 47,12 | 46,23 | 47,03 | 0,90% | 32.198,00 |
| 02.04.2024 | 46,94 | 47,50 | 46,12 | 46,61 | -1,75% | 33.933,00 |
| 01.04.2024 | 48,36 | 48,42 | 46,83 | 47,44 | -1,52% | 31.006,00 |
| 28.03.2024 | 47,62 | 48,61 | 47,12 | 48,17 | 1,56% | 72.683,00 |
| 27.03.2024 | 46,34 | 47,43 | 45,80 | 47,43 | 2,84% | 39.449,00 |
| 26.03.2024 | 46,43 | 46,64 | 46,01 | 46,12 | 0,17% | 33.749,00 |
| 25.03.2024 | 46,75 | 47,15 | 45,96 | 46,04 | -1,05% | 35.622,00 |
| 22.03.2024 | 47,07 | 47,20 | 46,12 | 46,53 | -0,98% | 33.327,00 |
| 21.03.2024 | 46,50 | 47,20 | 46,29 | 46,99 | 0,77% | 39.746,00 |
| 20.03.2024 | 45,38 | 47,13 | 45,03 | 46,63 | 2,87% | 43.055,00 |
| 19.03.2024 | 45,63 | 46,01 | 44,92 | 45,33 | -1,57% | 36.130,00 |
| 18.03.2024 | 46,56 | 47,04 | 46,04 | 46,06 | -0,66% | 35.944,00 |
| 15.03.2024 | 45,86 | 47,19 | 45,86 | 46,36 | 0,28% | 123.125,00 |
| 14.03.2024 | 47,15 | 47,30 | 45,92 | 46,23 | -2,18% | 34.181,00 |
| 13.03.2024 | 47,36 | 47,85 | 46,95 | 47,26 | 0,06% | 24.523,00 |
| 12.03.2024 | 47,38 | 47,49 | 46,60 | 47,23 | -0,21% | 36.468,00 |
| 11.03.2024 | 47,30 | 47,60 | 46,81 | 47,33 | 0,28% | 29.131,00 |
| 08.03.2024 | 47,72 | 47,99 | 47,19 | 47,20 | -0,19% | 23.875,00 |
| 07.03.2024 | 47,50 | 47,81 | 46,95 | 47,29 | 0,87% | 27.811,00 |
| 06.03.2024 | 47,52 | 47,52 | 46,41 | 46,88 | -0,28% | 25.471,00 |
| 05.03.2024 | 47,24 | 48,15 | 46,93 | 47,01 | -1,63% | 45.946,00 |
| 04.03.2024 | 47,65 | 48,42 | 47,46 | 47,79 | -0,21% | 28.050,00 |
| 01.03.2024 | 48,38 | 48,38 | 47,38 | 47,89 | -0,89% | 31.927,00 |
| 29.02.2024 | 48,03 | 48,88 | 47,96 | 48,32 | 1,64% | 40.747,00 |
| 28.02.2024 | 47,21 | 47,82 | 47,00 | 47,54 | 0,08% | 19.736,00 |
| 27.02.2024 | 47,50 | 47,96 | 47,44 | 47,50 | 0,36% | 25.605,00 |
| 26.02.2024 | 47,22 | 47,95 | 47,00 | 47,33 | -0,38% | 23.116,00 |
| 23.02.2024 | 46,94 | 47,92 | 46,46 | 47,51 | 1,76% | 34.332,00 |
| 22.02.2024 | 46,26 | 46,90 | 46,25 | 46,69 | 0,32% | 41.013,00 |
| 21.02.2024 | 47,21 | 47,33 | 46,41 | 46,54 | -1,06% | 25.505,00 |
| 20.02.2024 | 47,02 | 47,70 | 46,90 | 47,04 | -1,03% | 22.149,00 |
| 16.02.2024 | 48,25 | 48,59 | 47,05 | 47,53 | -1,86% | 32.517,00 |
| 15.02.2024 | 47,80 | 48,62 | 47,33 | 48,43 | 1,91% | 37.429,00 |
| 14.02.2024 | 46,19 | 47,52 | 46,19 | 47,52 | 4,37% | 45.554,00 |
| 13.02.2024 | 47,43 | 47,43 | 45,29 | 45,53 | -5,89% | 53.468,00 |
| 12.02.2024 | 45,90 | 50,25 | 45,67 | 48,38 | 10,48% | 124.061,00 |
| 09.02.2024 | 43,02 | 43,85 | 42,24 | 43,79 | 1,62% | 56.099,00 |
| 08.02.2024 | 43,28 | 45,40 | 42,99 | 43,09 | 0,02% | 33.661,00 |
| 07.02.2024 | 42,89 | 43,35 | 42,41 | 43,08 | 0,19% | 33.020,00 |
| 06.02.2024 | 42,25 | 43,84 | 42,25 | 43,00 | 1,65% | 26.972,00 |
| 05.02.2024 | 41,62 | 43,22 | 41,20 | 42,30 | 0,48% | 42.461,00 |
| 02.02.2024 | 42,35 | 42,78 | 41,96 | 42,10 | -1,96% | 31.551,00 |
| 01.02.2024 | 43,13 | 43,26 | 41,27 | 42,94 | -0,51% | 57.745,00 |
| 31.01.2024 | 44,00 | 44,40 | 43,12 | 43,16 | -2,35% | 59.480,00 |
| 30.01.2024 | 44,60 | 44,88 | 44,05 | 44,20 | -0,96% | 31.407,00 |
| 29.01.2024 | 43,94 | 44,71 | 43,94 | 44,63 | 1,45% | 28.322,00 |
| 26.01.2024 | 44,95 | 45,19 | 43,94 | 43,99 | -0,88% | 24.046,00 |
| 25.01.2024 | 43,57 | 44,98 | 43,57 | 44,38 | 3,35% | 35.703,00 |
| 24.01.2024 | 42,74 | 43,20 | 42,29 | 42,94 | 1,54% | 36.095,00 |
| 23.01.2024 | 42,68 | 42,77 | 42,00 | 42,29 | 0,31% | 34.624,00 |
| 22.01.2024 | 41,89 | 42,54 | 41,65 | 42,16 | 1,64% | 34.389,00 |
| 19.01.2024 | 41,32 | 41,67 | 40,57 | 41,48 | 0,27% | 51.579,00 |
| 18.01.2024 | 41,87 | 41,87 | 40,99 | 41,37 | -0,82% | 34.989,00 |
| 17.01.2024 | 40,88 | 41,77 | 40,88 | 41,71 | 0,80% | 30.812,00 |
| 16.01.2024 | 42,50 | 42,51 | 40,88 | 41,38 | -3,70% | 46.646,00 |
| 12.01.2024 | 43,40 | 43,40 | 42,86 | 42,97 | 0,05% | 30.152,00 |
| 11.01.2024 | 42,88 | 43,07 | 42,32 | 42,95 | -0,62% | 36.352,00 |
| 10.01.2024 | 43,20 | 43,33 | 42,81 | 43,22 | -0,48% | 21.128,00 |
| 09.01.2024 | 43,80 | 44,03 | 43,43 | 43,43 | -1,56% | 38.590,00 |
| 08.01.2024 | 44,31 | 44,31 | 43,73 | 44,12 | -0,63% | 28.241,00 |
| 05.01.2024 | 43,98 | 44,98 | 43,98 | 44,40 | 0,07% | 53.827,00 |
| 04.01.2024 | 44,65 | 45,19 | 44,36 | 44,37 | -0,31% | 29.319,00 |
| 03.01.2024 | 45,20 | 45,80 | 44,49 | 44,51 | -2,00% | 60.821,00 |
| 02.01.2024 | 44,66 | 45,45 | 44,34 | 45,42 | 0,82% | 73.066,00 |
| 29.12.2023 | 46,15 | 46,59 | 44,40 | 45,05 | -2,47% | 45.668,00 |
| 28.12.2023 | 45,92 | 46,39 | 45,86 | 46,19 | 0,04% | 21.337,00 |
| 27.12.2023 | 46,39 | 46,50 | 46,13 | 46,17 | -0,71% | 17.685,00 |
| 26.12.2023 | 45,26 | 46,52 | 45,26 | 46,50 | 2,13% | 24.713,00 |
| 22.12.2023 | 45,33 | 46,00 | 45,33 | 45,53 | 0,44% | 50.055,00 |
| 21.12.2023 | 45,33 | 45,73 | 44,94 | 45,33 | 0,80% | 28.808,00 |
| 20.12.2023 | 45,00 | 45,99 | 44,76 | 44,97 | -0,29% | 42.537,00 |
| 19.12.2023 | 44,69 | 45,29 | 44,69 | 45,10 | 1,14% | 27.073,00 |
| 18.12.2023 | 45,12 | 45,43 | 44,10 | 44,59 | -1,31% | 50.625,00 |
| 15.12.2023 | 45,47 | 45,93 | 40,51 | 45,18 | 0,76% | 146.501,00 |
| 14.12.2023 | 44,45 | 45,13 | 44,14 | 44,84 | 2,21% | 44.455,00 |
| 13.12.2023 | 42,66 | 44,11 | 41,39 | 43,87 | 3,22% | 95.324,00 |
| 12.12.2023 | 42,30 | 42,66 | 41,92 | 42,50 | 0,78% | 35.755,00 |
| 11.12.2023 | 41,65 | 42,25 | 41,65 | 42,17 | 0,74% | 33.934,00 |