Echtzeit-Aktienkurs Catasys
Bid:
Ask:
Aktienkurse zur Catasys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2020 | 26,59 | 26,65 | 25,34 | 25,95 | 0,23% | 67.156,00 |
| 02.07.2020 | 25,95 | 26,58 | 25,12 | 25,89 | 1,61% | 87.319,00 |
| 01.07.2020 | 25,00 | 25,89 | 24,51 | 25,48 | 2,99% | 90.171,00 |
| 30.06.2020 | 22,25 | 25,84 | 22,25 | 24,74 | 14,91% | 177.979,00 |
| 29.06.2020 | 21,16 | 21,71 | 20,34 | 21,53 | 2,77% | 70.362,00 |
| 26.06.2020 | 21,18 | 21,43 | 20,22 | 20,95 | -2,24% | 193.614,00 |
| 25.06.2020 | 21,75 | 21,79 | 20,62 | 21,43 | -2,24% | 68.839,00 |
| 24.06.2020 | 21,87 | 22,14 | 20,35 | 21,92 | -0,72% | 111.952,00 |
| 23.06.2020 | 22,79 | 23,02 | 21,92 | 22,08 | -3,07% | 69.029,00 |
| 22.06.2020 | 21,87 | 23,01 | 21,56 | 22,78 | 3,26% | 85.219,00 |
| 19.06.2020 | 23,79 | 23,79 | 21,51 | 22,06 | -2,90% | 176.896,00 |
| 18.06.2020 | 20,81 | 22,83 | 20,81 | 22,72 | 7,27% | 74.244,00 |
| 17.06.2020 | 21,29 | 22,70 | 20,39 | 21,18 | 0,19% | 145.961,00 |
| 16.06.2020 | 20,66 | 21,28 | 19,37 | 21,14 | 5,33% | 81.109,00 |
| 15.06.2020 | 19,44 | 20,72 | 19,19 | 20,07 | 1,88% | 82.305,00 |
| 12.06.2020 | 19,08 | 20,09 | 18,40 | 19,70 | 6,89% | 116.615,00 |
| 11.06.2020 | 19,39 | 19,85 | 18,16 | 18,43 | -7,62% | 92.329,00 |
| 10.06.2020 | 20,30 | 20,49 | 19,39 | 19,95 | -0,94% | 88.733,00 |
| 09.06.2020 | 20,74 | 20,84 | 19,70 | 20,14 | -3,17% | 100.122,00 |
| 08.06.2020 | 19,75 | 21,00 | 19,60 | 20,80 | 8,67% | 119.558,00 |
| 05.06.2020 | 18,10 | 19,36 | 17,56 | 19,14 | 6,75% | 148.906,00 |
| 04.06.2020 | 18,77 | 18,95 | 17,80 | 17,93 | -5,38% | 113.267,00 |
| 03.06.2020 | 20,39 | 20,59 | 18,72 | 18,95 | -7,11% | 105.775,00 |
| 02.06.2020 | 20,37 | 21,28 | 20,15 | 20,40 | 1,29% | 75.202,00 |
| 01.06.2020 | 19,85 | 20,44 | 19,68 | 20,14 | 1,67% | 97.025,00 |
| 29.05.2020 | 19,35 | 19,81 | 18,42 | 19,81 | 2,96% | 150.725,00 |
| 28.05.2020 | 18,61 | 20,26 | 18,57 | 19,24 | 2,01% | 78.738,00 |
| 27.05.2020 | 19,50 | 19,55 | 17,80 | 18,86 | -2,98% | 101.264,00 |
| 26.05.2020 | 20,48 | 20,53 | 19,25 | 19,44 | -3,04% | 65.884,00 |
| 22.05.2020 | 19,58 | 20,54 | 19,00 | 20,05 | 2,98% | 76.552,00 |
| 21.05.2020 | 20,50 | 20,75 | 19,20 | 19,47 | -3,66% | 71.707,00 |
| 20.05.2020 | 21,11 | 21,11 | 19,91 | 20,21 | -1,65% | 96.872,00 |
| 19.05.2020 | 20,78 | 21,55 | 20,50 | 20,55 | -3,34% | 138.340,00 |
| 18.05.2020 | 21,89 | 21,94 | 20,50 | 21,26 | 0,05% | 107.549,00 |
| 15.05.2020 | 20,72 | 22,07 | 20,39 | 21,25 | 2,41% | 158.962,00 |
| 14.05.2020 | 19,37 | 20,98 | 18,55 | 20,75 | 6,30% | 230.723,00 |
| 13.05.2020 | 20,35 | 20,55 | 18,13 | 19,52 | -4,08% | 230.176,00 |
| 12.05.2020 | 21,68 | 22,28 | 20,14 | 20,35 | -5,61% | 253.335,00 |
| 11.05.2020 | 22,41 | 23,10 | 19,82 | 21,56 | -3,01% | 348.046,00 |
| 08.05.2020 | 25,76 | 25,82 | 22,02 | 22,23 | -17,02% | 345.030,00 |
| 07.05.2020 | 24,46 | 27,07 | 24,29 | 26,79 | 13,85% | 147.656,00 |
| 06.05.2020 | 23,89 | 25,42 | 21,75 | 23,53 | -2,77% | 371.828,00 |
| 05.05.2020 | 24,76 | 26,40 | 24,16 | 24,20 | -1,63% | 148.780,00 |
| 04.05.2020 | 27,49 | 27,49 | 24,14 | 24,60 | -11,35% | 164.132,00 |
| 01.05.2020 | 30,00 | 30,49 | 27,45 | 27,75 | -8,84% | 121.750,00 |
| 30.04.2020 | 30,51 | 31,42 | 30,01 | 30,44 | -1,14% | 98.976,00 |
| 29.04.2020 | 30,00 | 32,12 | 29,29 | 30,79 | 4,13% | 128.397,00 |
| 28.04.2020 | 29,60 | 30,54 | 29,16 | 29,57 | 1,13% | 123.762,00 |
| 27.04.2020 | 31,44 | 31,60 | 29,02 | 29,24 | -4,32% | 89.890,00 |
| 24.04.2020 | 28,30 | 32,50 | 28,14 | 30,56 | 7,49% | 123.279,00 |
| 23.04.2020 | 29,72 | 30,31 | 27,95 | 28,43 | -3,82% | 72.652,00 |
| 22.04.2020 | 29,50 | 30,76 | 28,50 | 29,56 | 2,32% | 85.175,00 |
| 21.04.2020 | 29,62 | 32,50 | 27,35 | 28,89 | 13,07% | 252.441,00 |
| 17.04.2020 | 25,70 | 26,12 | 24,57 | 25,55 | 4,29% | 75.207,00 |
| 16.04.2020 | 25,00 | 27,62 | 24,22 | 24,50 | -0,89% | 126.758,00 |
| 15.04.2020 | 23,19 | 25,93 | 21,90 | 24,72 | 6,60% | 112.943,00 |
| 14.04.2020 | 24,28 | 25,32 | 22,59 | 23,19 | -2,56% | 85.380,00 |
| 13.04.2020 | 20,55 | 24,11 | 20,45 | 23,80 | 18,35% | 193.006,00 |
| 09.04.2020 | 20,70 | 22,43 | 19,68 | 20,11 | -1,81% | 122.998,00 |
| 08.04.2020 | 19,50 | 20,82 | 19,33 | 20,48 | 4,22% | 160.945,00 |
| 07.04.2020 | 18,48 | 19,90 | 18,29 | 19,65 | 7,67% | 210.074,00 |
| 06.04.2020 | 16,58 | 18,73 | 16,50 | 18,25 | 12,03% | 243.709,00 |
| 03.04.2020 | 16,15 | 16,44 | 15,85 | 16,29 | 1,31% | 79.003,00 |
| 02.04.2020 | 16,00 | 16,36 | 15,36 | 16,08 | 9,16% | 230.050,00 |
| 01.04.2020 | 14,37 | 14,91 | 13,69 | 14,73 | -3,28% | 81.407,00 |
| 31.03.2020 | 15,40 | 15,40 | 14,81 | 15,23 | 0,20% | 43.803,00 |
| 30.03.2020 | 14,20 | 15,59 | 14,04 | 15,20 | 7,04% | 108.147,00 |
| 27.03.2020 | 14,57 | 14,85 | 13,85 | 14,20 | -6,95% | 57.105,00 |
| 26.03.2020 | 14,20 | 16,55 | 14,20 | 15,26 | 6,12% | 157.043,00 |
| 25.03.2020 | 11,77 | 14,79 | 11,77 | 14,38 | 31,93% | 107.004,00 |
| 24.03.2020 | 9,90 | 10,99 | 9,90 | 10,90 | 14,14% | 45.758,00 |
| 23.03.2020 | 9,99 | 9,99 | 8,57 | 9,55 | -1,44% | 66.651,00 |
| 20.03.2020 | 11,04 | 11,58 | 9,68 | 9,69 | -11,67% | 68.270,00 |
| 19.03.2020 | 10,13 | 11,83 | 10,04 | 10,97 | 11,48% | 51.033,00 |
| 18.03.2020 | 11,89 | 13,05 | 9,84 | 9,84 | -25,51% | 81.033,00 |
| 17.03.2020 | 10,59 | 13,32 | 9,60 | 13,21 | 30,92% | 82.256,00 |
| 16.03.2020 | 10,11 | 11,63 | 9,51 | 10,09 | -4,45% | 68.184,00 |
| 13.03.2020 | 12,00 | 12,00 | 9,80 | 10,56 | 10,46% | 96.133,00 |
| 12.03.2020 | 12,05 | 12,12 | 9,51 | 9,56 | -27,08% | 81.725,00 |
| 11.03.2020 | 14,84 | 14,84 | 12,84 | 13,11 | -14,59% | 39.868,00 |
| 10.03.2020 | 15,29 | 15,35 | 14,02 | 15,35 | 4,07% | 28.060,00 |
| 09.03.2020 | 14,93 | 15,29 | 14,54 | 14,75 | -7,81% | 17.442,00 |
| 06.03.2020 | 15,57 | 16,10 | 15,52 | 16,00 | -0,50% | 18.177,00 |
| 05.03.2020 | 16,05 | 16,61 | 15,83 | 16,08 | -1,17% | 24.639,00 |
| 04.03.2020 | 16,13 | 16,43 | 15,55 | 16,27 | 5,65% | 22.188,00 |
| 03.03.2020 | 16,39 | 16,43 | 15,25 | 15,40 | -5,81% | 43.175,00 |
| 02.03.2020 | 15,40 | 16,43 | 14,83 | 16,35 | 8,13% | 34.310,00 |
| 28.02.2020 | 15,01 | 15,18 | 14,61 | 15,12 | -2,07% | 45.659,00 |
| 27.02.2020 | 15,00 | 15,68 | 14,61 | 15,44 | 0,39% | 32.974,00 |
| 26.02.2020 | 15,72 | 15,97 | 15,15 | 15,38 | -1,16% | 18.916,00 |
| 25.02.2020 | 16,25 | 16,25 | 15,50 | 15,56 | -3,29% | 28.478,00 |
| 24.02.2020 | 16,62 | 16,74 | 15,76 | 16,09 | -7,05% | 35.543,00 |
| 21.02.2020 | 17,60 | 17,60 | 17,17 | 17,31 | -2,20% | 20.627,00 |
| 20.02.2020 | 18,76 | 18,80 | 17,50 | 17,70 | -5,45% | 48.111,00 |
| 19.02.2020 | 18,07 | 18,84 | 18,00 | 18,72 | 4,17% | 91.403,00 |
| 18.02.2020 | 16,50 | 18,13 | 16,50 | 17,97 | 8,06% | 21.290,00 |
| 14.02.2020 | 16,50 | 16,68 | 15,89 | 16,63 | 1,03% | 19.966,00 |
| 13.02.2020 | 16,01 | 16,53 | 15,65 | 16,46 | 2,81% | 17.588,00 |
| 12.02.2020 | 16,72 | 16,72 | 15,53 | 16,01 | -3,55% | 29.445,00 |
| 11.02.2020 | 17,06 | 17,08 | 16,57 | 16,60 | -2,12% | 16.758,00 |