Echtzeit-Aktienkurs CA INC
Bid:
Ask:
Aktienkurse zur CA INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 25,06 | 25,06 | 25,04 | 25,04 | 0,10% | 181,00 |
| 07.05.2024 | 25,01 | 25,03 | 25,01 | 25,01 | 0,26% | 299,00 |
| 06.05.2024 | 24,95 | 24,97 | 24,95 | 24,95 | 0,24% | 102,00 |
| 03.05.2024 | 24,91 | 24,91 | 24,89 | 24,89 | 0,16% | 101,00 |
| 02.05.2024 | 24,85 | 24,87 | 24,85 | 24,85 | 0,12% | 100,00 |
| 01.05.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -0,12% | 1,00 |
| 30.04.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,08% | 9,00 |
| 29.04.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 0,08% | 5,00 |
| 26.04.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,10% | 1,00 |
| 25.04.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -0,40% | 2,00 |
| 24.04.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -0,10% | 12,00 |
| 23.04.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,41% | 1,00 |
| 22.04.2024 | 24,85 | 24,90 | 24,85 | 24,85 | 0,02% | 100,00 |
| 19.04.2024 | 24,84 | 24,89 | 24,84 | 24,84 | -0,48% | 400,00 |
| 18.04.2024 | 24,91 | 24,96 | 24,91 | 24,96 | 0,18% | 303,00 |
| 17.04.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,10% | 10,00 |
| 16.04.2024 | 24,89 | 24,89 | 24,89 | 24,89 | -0,02% | 10,00 |
| 15.04.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,07% | 3,00 |
| 12.04.2024 | 24,91 | 24,91 | 24,91 | 24,91 | 0,23% | 2,00 |
| 11.04.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,04% | 24,00 |
| 10.04.2024 | 24,86 | 24,86 | 24,85 | 24,85 | -0,46% | 518,00 |
| 09.04.2024 | 24,96 | 24,98 | 24,96 | 24,96 | -0,08% | 112,00 |
| 08.04.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 0,34% | 167,00 |
| 05.04.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,62% | 1.598,00 |
| 04.04.2024 | 25,05 | 25,05 | 24,99 | 25,05 | 0,52% | 139,00 |
| 03.04.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -0,32% | 18,00 |
| 02.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,28% | 2,00 |
| 01.04.2024 | 25,07 | 25,07 | 25,07 | 25,07 | -0,63% | 1,00 |
| 28.03.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,08% | 1.351,00 |
| 27.03.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,04% | 1,00 |
| 26.03.2024 | 25,20 | 25,23 | 25,20 | 25,20 | -0,12% | 101,00 |
| 25.03.2024 | 25,61 | 25,61 | 25,23 | 25,23 | -0,16% | 911,00 |
| 22.03.2024 | 25,27 | 25,30 | 25,27 | 25,27 | 0,12% | 100,00 |
| 21.03.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -0,04% | 9,00 |
| 20.03.2024 | 25,28 | 26,77 | 25,25 | 25,25 | -0,12% | 6.720,00 |
| 19.03.2024 | 25,31 | 25,31 | 25,28 | 25,28 | 0,04% | 342,00 |
| 18.03.2024 | 25,29 | 25,29 | 25,27 | 25,27 | 0,01% | 227,00 |
| 15.03.2024 | 25,24 | 25,27 | 25,24 | 25,27 | -0,05% | 1.006,00 |
| 14.03.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -0,23% | 16,00 |
| 13.03.2024 | 25,34 | 25,36 | 25,34 | 25,34 | 0,04% | 305,00 |
| 12.03.2024 | 25,33 | 25,33 | 25,33 | 25,33 | -0,08% | 1,00 |
| 11.03.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 1,00 |
| 08.03.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,08% | 53,00 |
| 07.03.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 0,09% | 1,00 |
| 06.03.2024 | 25,33 | 25,33 | 25,31 | 25,31 | 0,03% | 191,00 |
| 05.03.2024 | 25,31 | 25,31 | 25,30 | 25,30 | 0,10% | 361,00 |
| 04.03.2024 | 25,15 | 25,28 | 25,15 | 25,28 | -0,02% | 672,00 |
| 01.03.2024 | 25,31 | 25,31 | 25,28 | 25,28 | -0,12% | 419,00 |
| 29.02.2024 | 25,31 | 25,34 | 25,31 | 25,31 | 0,00% | 103,00 |
| 28.02.2024 | 25,28 | 25,34 | 25,28 | 25,31 | 0,26% | 1.015,00 |
| 27.02.2024 | 25,25 | 25,26 | 25,25 | 25,25 | -0,22% | 220,00 |
| 26.02.2024 | 25,32 | 25,33 | 25,30 | 25,30 | 0,00% | 406,00 |
| 23.02.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,16% | 38,00 |
| 22.02.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -0,04% | 2,00 |
| 21.02.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 0,00% | 30,00 |
| 20.02.2024 | 25,28 | 25,28 | 25,27 | 25,27 | 0,12% | 102,00 |
| 16.02.2024 | 25,23 | 25,26 | 25,23 | 25,24 | -0,08% | 2.215,00 |
| 15.02.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,08% | 10,00 |
| 14.02.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 0,28% | 1,00 |
| 13.02.2024 | 25,20 | 25,20 | 25,17 | 25,17 | -0,51% | 3.100,00 |
| 12.02.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,22% | 1,00 |
| 09.02.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,02% | 44,00 |
| 08.02.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 1,00 |
| 07.02.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,04% | 101,00 |
| 06.02.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,20% | 10,00 |
| 05.02.2024 | 25,21 | 25,21 | 25,21 | 25,21 | -0,43% | 2,00 |
| 02.02.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -0,73% | 5,00 |
| 01.02.2024 | 25,51 | 25,51 | 25,51 | 25,51 | 0,31% | 10,00 |
| 31.01.2024 | 25,43 | 25,43 | 25,43 | 25,43 | 0,57% | 2,00 |
| 30.01.2024 | 25,27 | 25,30 | 25,26 | 25,28 | 0,14% | 1.200,00 |
| 29.01.2024 | 25,25 | 25,26 | 25,25 | 25,25 | 0,32% | 702,00 |
| 26.01.2024 | 25,17 | 25,17 | 25,17 | 25,17 | -0,04% | 12,00 |
| 25.01.2024 | 25,18 | 25,19 | 25,18 | 25,18 | 0,06% | 148,00 |
| 24.01.2024 | 25,15 | 25,17 | 25,14 | 25,16 | 0,04% | 901,00 |
| 23.01.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,16% | 1,00 |
| 22.01.2024 | 25,19 | 25,19 | 25,19 | 25,19 | 0,08% | 404,00 |
| 19.01.2024 | 25,17 | 25,17 | 25,17 | 25,17 | -0,14% | 2,00 |
| 18.01.2024 | 25,24 | 25,25 | 25,20 | 25,21 | -0,24% | 1.401,00 |
| 17.01.2024 | 25,28 | 25,28 | 25,27 | 25,27 | -0,24% | 500.203,00 |
| 16.01.2024 | 25,33 | 25,33 | 25,33 | 25,33 | -0,26% | 1,00 |
| 12.01.2024 | 25,39 | 25,39 | 25,39 | 25,39 | -0,04% | 18,00 |
| 11.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,12% | 18,00 |
| 10.01.2024 | 25,39 | 25,40 | 25,37 | 25,37 | -0,08% | 6.519,00 |
| 09.01.2024 | 25,42 | 25,42 | 25,39 | 25,39 | -0,06% | 200,00 |
| 08.01.2024 | 25,42 | 25,42 | 25,41 | 25,41 | 0,26% | 204,00 |
| 05.01.2024 | 25,31 | 25,34 | 25,31 | 25,34 | -0,02% | 502,00 |
| 04.01.2024 | 25,35 | 25,36 | 25,35 | 25,35 | -0,20% | 321,00 |
| 03.01.2024 | 25,37 | 25,41 | 25,37 | 25,40 | 0,18% | 861,00 |
| 02.01.2024 | 25,35 | 25,37 | 25,35 | 25,35 | -0,18% | 101,00 |
| 29.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,14% | 200,00 |
| 28.12.2023 | 25,36 | 25,36 | 25,36 | 25,36 | -0,18% | 260,00 |
| 27.12.2023 | 25,38 | 25,41 | 25,38 | 25,41 | 0,32% | 4.801,00 |
| 26.12.2023 | 25,33 | 25,34 | 25,33 | 25,33 | 0,04% | 1.423,00 |
| 22.12.2023 | 25,33 | 25,33 | 25,32 | 25,32 | -0,04% | 900,00 |
| 21.12.2023 | 25,34 | 25,34 | 25,33 | 25,33 | 0,00% | 1.310,00 |
| 20.12.2023 | 25,31 | 25,34 | 25,31 | 25,33 | 0,24% | 1.702,00 |
| 19.12.2023 | 25,27 | 25,28 | 25,27 | 25,27 | 0,16% | 2.502,00 |
| 18.12.2023 | 25,24 | 25,24 | 25,23 | 25,23 | 0,00% | 1.300,00 |
| 15.12.2023 | 25,23 | 25,23 | 25,23 | 25,23 | 0,12% | 10,00 |
| 14.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -43,31% | - |