52,475€
-0,43%
Echtzeit-Aktienkurs Catalent Inc.
Bid:
Ask:
Aktienkurse zur Catalent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 52,81 | 52,87 | 51,67 | 52,38 | -0,61% | - |
| 02.05.2024 | 52,25 | 52,94 | 52,22 | 52,70 | 0,51% | - |
| 30.04.2024 | 52,74 | 52,74 | 52,43 | 52,43 | 0,27% | 182,00 |
| 29.04.2024 | 51,91 | 52,29 | 51,91 | 52,29 | 0,19% | 11,00 |
| 26.04.2024 | 51,91 | 52,19 | 51,91 | 52,19 | -0,11% | 61,00 |
| 25.04.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 0,06% | 150,00 |
| 24.04.2024 | 52,22 | 52,22 | 52,22 | 52,22 | -0,32% | 20,00 |
| 23.04.2024 | 52,39 | 52,39 | 52,39 | 52,39 | -0,42% | 24,00 |
| 22.04.2024 | 52,25 | 52,86 | 52,18 | 52,61 | 0,36% | - |
| 19.04.2024 | 52,42 | 52,42 | 52,42 | 52,42 | 0,23% | 20,00 |
| 18.04.2024 | 52,31 | 52,31 | 52,30 | 52,30 | -0,44% | 7,00 |
| 17.04.2024 | 52,56 | 52,56 | 52,39 | 52,53 | 0,36% | 180,00 |
| 16.04.2024 | 52,54 | 52,54 | 52,34 | 52,34 | -1,13% | 43,00 |
| 15.04.2024 | 52,85 | 52,94 | 52,82 | 52,94 | -0,84% | 72,00 |
| 12.04.2024 | 53,36 | 53,81 | 53,06 | 53,39 | 0,77% | - |
| 11.04.2024 | 52,98 | 52,98 | 52,98 | 52,98 | -0,23% | 10,00 |
| 10.04.2024 | 52,86 | 53,10 | 52,86 | 53,10 | 0,85% | 487,00 |
| 09.04.2024 | 52,65 | 52,65 | 52,65 | 52,65 | 0,92% | 94,00 |
| 08.04.2024 | 52,58 | 52,58 | 52,17 | 52,17 | -0,38% | 3,00 |
| 05.04.2024 | 52,50 | 52,89 | 52,37 | 52,37 | -0,08% | 282,00 |
| 04.04.2024 | 51,95 | 52,43 | 51,95 | 52,41 | 0,46% | 41,00 |
| 03.04.2024 | 52,17 | 52,17 | 52,17 | 52,17 | -0,10% | 5,00 |
| 02.04.2024 | 52,28 | 52,28 | 52,01 | 52,22 | -0,15% | 170,00 |
| 28.03.2024 | 52,50 | 52,50 | 52,10 | 52,30 | 0,19% | 55,00 |
| 27.03.2024 | 51,90 | 52,20 | 51,90 | 52,20 | 0,58% | 83,00 |
| 26.03.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 0,00% | 5,00 |
| 25.03.2024 | 51,30 | 51,90 | 51,30 | 51,90 | 0,39% | 211,00 |
| 22.03.2024 | 51,30 | 51,70 | 51,30 | 51,70 | 0,58% | 377,00 |
| 21.03.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | 78,00 |
| 20.03.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,19% | 95,00 |
| 19.03.2024 | 51,40 | 51,50 | 51,40 | 51,50 | 0,00% | 80,00 |
| 18.03.2024 | 51,50 | 51,80 | 51,50 | 51,50 | -0,58% | 429,00 |
| 15.03.2024 | 52,30 | 52,30 | 51,70 | 51,80 | -0,19% | 362,00 |
| 14.03.2024 | 51,70 | 51,90 | 51,70 | 51,90 | 0,58% | 95,00 |
| 13.03.2024 | 51,60 | 51,70 | 51,50 | 51,60 | -0,19% | 161,00 |
| 12.03.2024 | 51,80 | 51,80 | 51,70 | 51,70 | 0,39% | 130,00 |
| 11.03.2024 | 51,50 | 51,90 | 51,50 | 51,50 | 0,00% | 550,00 |
| 08.03.2024 | 51,30 | 51,90 | 51,30 | 51,50 | -0,77% | 476,00 |
| 07.03.2024 | 51,80 | 52,20 | 51,80 | 51,90 | -0,38% | 348,00 |
| 06.03.2024 | 52,30 | 52,40 | 52,10 | 52,10 | -0,76% | 503,00 |
| 05.03.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 173,00 |
| 04.03.2024 | 52,60 | 52,60 | 51,60 | 52,50 | -0,76% | 450,00 |
| 01.03.2024 | 53,20 | 53,30 | 52,80 | 52,90 | -0,38% | 1.652,00 |
| 29.02.2024 | 53,60 | 53,60 | 53,00 | 53,10 | -1,12% | 948,00 |
| 28.02.2024 | 53,60 | 53,90 | 53,60 | 53,70 | 0,00% | 384,00 |
| 27.02.2024 | 53,80 | 54,10 | 53,60 | 53,70 | -0,37% | 335,00 |
| 26.02.2024 | 54,00 | 54,00 | 53,60 | 53,90 | -0,92% | 784,00 |
| 23.02.2024 | 54,10 | 54,40 | 53,80 | 54,40 | 0,37% | 758,00 |
| 22.02.2024 | 54,10 | 54,20 | 53,50 | 54,20 | 0,37% | 539,00 |
| 21.02.2024 | 53,80 | 54,10 | 53,80 | 54,00 | 0,37% | 1.220,00 |
| 20.02.2024 | 53,90 | 55,00 | 53,40 | 53,80 | -0,55% | 4.785,00 |
| 19.02.2024 | 54,20 | 54,20 | 54,10 | 54,10 | -1,10% | 473,00 |
| 16.02.2024 | 53,10 | 54,70 | 53,10 | 54,70 | 2,24% | 66,00 |
| 15.02.2024 | 53,30 | 53,60 | 53,20 | 53,50 | 1,90% | 282,00 |
| 14.02.2024 | 52,40 | 52,80 | 52,40 | 52,50 | -0,38% | 45,00 |
| 13.02.2024 | 53,00 | 53,00 | 52,70 | 52,70 | 0,57% | 75,00 |
| 12.02.2024 | 52,80 | 52,80 | 52,40 | 52,40 | -0,76% | 555,00 |
| 09.02.2024 | 52,70 | 53,00 | 52,70 | 52,80 | 0,76% | 524,00 |
| 08.02.2024 | 52,00 | 53,00 | 50,00 | 52,40 | -0,19% | 13.590,00 |
| 07.02.2024 | 54,50 | 54,60 | 52,50 | 52,50 | -2,78% | 666,00 |
| 06.02.2024 | 56,40 | 57,00 | 54,00 | 54,00 | -2,53% | 1.507,00 |
| 05.02.2024 | 56,90 | 57,50 | 55,00 | 55,40 | 11,58% | 2.763,00 |
| 02.02.2024 | 49,00 | 49,65 | 48,55 | 49,65 | 2,90% | 245,00 |
| 01.02.2024 | 47,95 | 48,75 | 47,43 | 48,25 | 0,94% | - |
| 31.01.2024 | 48,55 | 48,55 | 47,80 | 47,80 | -2,25% | 376,00 |
| 30.01.2024 | 49,65 | 49,65 | 48,90 | 48,90 | -0,51% | 121,00 |
| 29.01.2024 | 48,55 | 49,50 | 48,05 | 49,15 | 2,29% | 443,00 |
| 26.01.2024 | 48,30 | 48,35 | 48,00 | 48,05 | 4,80% | 208,00 |
| 25.01.2024 | 45,80 | 45,85 | 45,80 | 45,85 | 0,77% | 81,00 |
| 24.01.2024 | 44,95 | 45,55 | 44,95 | 45,50 | 0,11% | 2.285,00 |
| 23.01.2024 | 45,50 | 45,50 | 45,45 | 45,45 | -0,76% | 210,00 |
| 22.01.2024 | 45,00 | 46,00 | 45,00 | 45,80 | 0,88% | 926,00 |
| 19.01.2024 | 44,65 | 45,40 | 44,65 | 45,40 | 2,25% | 381,00 |
| 18.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 20,00 |
| 17.01.2024 | 45,10 | 45,10 | 44,40 | 44,40 | -0,45% | 441,00 |
| 16.01.2024 | 44,95 | 44,95 | 44,60 | 44,60 | -0,56% | 143,00 |
| 15.01.2024 | 44,60 | 45,15 | 44,60 | 44,85 | 0,00% | 59,00 |
| 12.01.2024 | 45,90 | 46,05 | 44,85 | 44,85 | -2,82% | 88,00 |
| 11.01.2024 | 46,45 | 46,45 | 46,15 | 46,15 | 3,59% | 43,00 |
| 10.01.2024 | 45,35 | 45,35 | 44,55 | 44,55 | -1,87% | 545,00 |
| 09.01.2024 | 43,80 | 45,75 | 43,80 | 45,40 | 5,21% | 435,00 |
| 08.01.2024 | 42,00 | 43,20 | 42,00 | 43,15 | 3,60% | 886,00 |
| 05.01.2024 | 39,60 | 41,65 | 39,60 | 41,65 | 7,07% | 501,00 |
| 04.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,64% | 10,00 |
| 03.01.2024 | 39,15 | 39,15 | 39,15 | 39,15 | -4,74% | 9,00 |
| 02.01.2024 | 40,95 | 41,10 | 40,95 | 41,10 | -0,36% | 3,00 |
| 29.12.2023 | 41,10 | 41,30 | 41,10 | 41,25 | -0,24% | 25,00 |
| 28.12.2023 | 40,70 | 41,45 | 40,70 | 41,35 | 1,22% | 543,00 |
| 27.12.2023 | 41,10 | 41,20 | 40,85 | 40,85 | 1,81% | 59,00 |
| 22.12.2023 | 39,78 | 40,78 | 39,65 | 40,13 | 1,33% | - |
| 21.12.2023 | 39,15 | 40,30 | 39,15 | 39,60 | -1,61% | 232,00 |
| 20.12.2023 | 40,55 | 40,80 | 40,00 | 40,25 | -1,11% | 331,00 |
| 19.12.2023 | 39,20 | 40,70 | 39,20 | 40,70 | 5,99% | 1.000,00 |
| 18.12.2023 | 38,25 | 38,40 | 38,25 | 38,40 | 0,79% | 27,00 |
| 15.12.2023 | 38,00 | 38,10 | 38,00 | 38,10 | -1,30% | 60,00 |
| 14.12.2023 | 36,40 | 38,60 | 36,40 | 38,60 | 11,24% | 550,00 |
| 13.12.2023 | 34,70 | 34,70 | 34,70 | 34,70 | -1,00% | 50,00 |
| 12.12.2023 | 35,05 | 35,05 | 35,05 | 35,05 | 0,57% | 48,00 |
| 11.12.2023 | 34,85 | 34,85 | 34,85 | 34,85 | 0,43% | 100,00 |
| 08.12.2023 | 34,75 | 35,30 | 34,35 | 34,70 | -0,43% | - |