Echtzeit-Aktienkurs Corporate Asset Backed Corp CABCO
Bid:
Ask:
Aktienkurse zur Corporate Asset Backed Corp CABCO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2021 | 25,05 | 25,05 | 25,05 | 25,05 | -0,80% | 400,00 |
| 10.02.2021 | 25,00 | 25,25 | 25,00 | 25,25 | 0,93% | 600,00 |
| 08.02.2021 | 25,02 | 25,02 | 25,02 | 25,02 | 0,04% | 1,00 |
| 05.02.2021 | 25,01 | 25,01 | 25,01 | 25,01 | -1,38% | 100,00 |
| 03.02.2021 | 25,00 | 25,36 | 25,00 | 25,36 | 0,60% | 275,00 |
| 29.01.2021 | 25,21 | 25,21 | 25,21 | 25,21 | 0,24% | 150,00 |
| 26.01.2021 | 25,20 | 25,20 | 25,15 | 25,15 | 0,05% | 65,00 |
| 25.01.2021 | 25,19 | 25,19 | 25,14 | 25,14 | -1,04% | 224,00 |
| 22.01.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 2,14% | 100,00 |
| 19.01.2021 | 25,17 | 25,17 | 24,80 | 24,87 | -1,77% | 1.800,00 |
| 15.01.2021 | 25,01 | 25,32 | 25,01 | 25,32 | 1,69% | 329,00 |
| 14.01.2021 | 25,02 | 25,02 | 24,90 | 24,90 | -0,08% | 71,00 |
| 12.01.2021 | 24,72 | 24,99 | 24,72 | 24,92 | 0,39% | 250,00 |
| 07.01.2021 | 24,82 | 24,82 | 24,82 | 24,82 | -0,16% | - |
| 06.01.2021 | 24,86 | 24,86 | 24,86 | 24,86 | 0,65% | - |
| 05.01.2021 | 24,84 | 25,05 | 24,70 | 24,70 | -1,12% | 530,00 |
| 04.01.2021 | 25,25 | 25,77 | 24,98 | 24,98 | 0,24% | 793,00 |
| 31.12.2020 | 25,22 | 25,27 | 24,92 | 24,92 | 0,28% | 1.093,00 |
| 30.12.2020 | 24,82 | 24,85 | 24,82 | 24,85 | 0,20% | 100,00 |
| 29.12.2020 | 24,86 | 24,86 | 24,65 | 24,80 | 0,57% | 694,00 |
| 28.12.2020 | 24,90 | 24,90 | 24,66 | 24,66 | -1,56% | 303,00 |
| 22.12.2020 | 24,80 | 25,05 | 24,80 | 25,05 | 2,21% | 1.200,00 |
| 21.12.2020 | 24,75 | 24,75 | 24,50 | 24,51 | -1,48% | 1.400,00 |
| 18.12.2020 | 25,15 | 25,15 | 24,88 | 24,88 | -0,50% | 340,00 |
| 17.12.2020 | 25,00 | 25,00 | 25,00 | 25,00 | -1,22% | 100,00 |
| 16.12.2020 | 25,60 | 25,60 | 24,92 | 25,31 | -1,09% | 732,00 |
| 15.12.2020 | 24,78 | 25,59 | 24,78 | 25,59 | 4,08% | 275,00 |
| 14.12.2020 | 24,81 | 24,81 | 24,55 | 24,59 | -0,48% | 343,00 |
| 11.12.2020 | 24,78 | 24,81 | 24,62 | 24,71 | 0,35% | 850,00 |
| 10.12.2020 | 24,65 | 24,65 | 24,62 | 24,62 | -0,16% | 300,00 |
| 09.12.2020 | 24,70 | 24,75 | 24,66 | 24,66 | 0,20% | 700,00 |
| 08.12.2020 | 25,25 | 25,25 | 24,61 | 24,61 | -0,57% | 1.304,00 |
| 07.12.2020 | 24,75 | 24,75 | 24,75 | 24,75 | -0,32% | - |
| 04.12.2020 | 24,47 | 24,83 | 24,47 | 24,83 | 0,63% | 200,00 |
| 03.12.2020 | 24,98 | 25,04 | 24,38 | 24,68 | -0,18% | 702,00 |
| 02.12.2020 | 25,08 | 25,08 | 24,72 | 24,72 | -1,44% | 634,00 |
| 01.12.2020 | 25,08 | 25,08 | 25,08 | 25,08 | 1,60% | 250,00 |
| 30.11.2020 | 25,21 | 25,21 | 24,69 | 24,69 | -2,68% | 300,00 |
| 25.11.2020 | 24,42 | 25,44 | 24,42 | 25,37 | 4,00% | 2.191,00 |
| 24.11.2020 | 24,25 | 24,39 | 24,25 | 24,39 | 0,71% | 157,00 |
| 23.11.2020 | 24,56 | 24,56 | 24,22 | 24,22 | -0,77% | 287,00 |
| 20.11.2020 | 24,50 | 24,50 | 24,36 | 24,41 | 0,43% | 837,00 |
| 19.11.2020 | 24,60 | 25,24 | 24,30 | 24,30 | -1,18% | 680,00 |
| 18.11.2020 | 24,25 | 24,59 | 24,25 | 24,59 | 1,47% | 576,00 |
| 17.11.2020 | 24,23 | 24,23 | 24,23 | 24,23 | -0,96% | - |
| 16.11.2020 | 24,55 | 24,56 | 24,47 | 24,47 | -0,17% | 105,00 |
| 13.11.2020 | 24,75 | 24,75 | 24,51 | 24,51 | 0,84% | 102,00 |
| 12.11.2020 | 24,41 | 24,41 | 24,20 | 24,31 | -0,17% | 1.214,00 |
| 10.11.2020 | 24,36 | 24,42 | 24,14 | 24,35 | 0,61% | 2.028,00 |
| 09.11.2020 | 24,11 | 24,20 | 24,07 | 24,20 | -1,22% | 1.716,00 |
| 05.11.2020 | 24,50 | 24,50 | 24,50 | 24,50 | -1,83% | 400,00 |
| 04.11.2020 | 24,50 | 24,96 | 24,42 | 24,96 | 2,78% | 1.286,00 |
| 03.11.2020 | 24,34 | 24,38 | 24,12 | 24,28 | 0,76% | 2.446,00 |
| 02.11.2020 | 24,38 | 24,38 | 24,10 | 24,10 | -1,17% | 517,00 |
| 30.10.2020 | 23,99 | 24,43 | 23,99 | 24,39 | 1,56% | 2.163,00 |
| 28.10.2020 | 24,01 | 24,01 | 24,01 | 24,01 | -1,71% | 750,00 |
| 26.10.2020 | 24,04 | 24,50 | 24,00 | 24,43 | 0,20% | 2.995,00 |
| 23.10.2020 | 24,38 | 24,38 | 24,38 | 24,38 | 1,71% | 310,00 |
| 22.10.2020 | 23,97 | 23,97 | 23,97 | 23,97 | -0,13% | 101,00 |
| 21.10.2020 | 24,27 | 24,27 | 23,99 | 24,00 | -0,66% | 2.155,00 |
| 20.10.2020 | 24,22 | 24,22 | 23,95 | 24,16 | -0,50% | 930,00 |
| 19.10.2020 | 24,25 | 24,40 | 24,25 | 24,28 | -0,49% | 1.659,00 |
| 16.10.2020 | 24,40 | 24,40 | 24,40 | 24,40 | 0,46% | 847,00 |
| 14.10.2020 | 24,30 | 24,30 | 24,29 | 24,29 | -0,46% | 700,00 |
| 13.10.2020 | 24,87 | 24,89 | 24,30 | 24,40 | 0,41% | 3.450,00 |
| 12.10.2020 | 25,25 | 25,25 | 24,30 | 24,30 | -0,43% | 1.610,00 |
| 09.10.2020 | 24,44 | 24,44 | 24,25 | 24,41 | 0,93% | 1.531,00 |
| 08.10.2020 | 24,54 | 24,55 | 24,18 | 24,18 | -1,31% | 1.159,00 |
| 07.10.2020 | 24,02 | 24,55 | 24,02 | 24,50 | 2,47% | 4.560,00 |
| 06.10.2020 | 23,97 | 24,55 | 23,86 | 23,91 | -1,20% | 2.693,00 |
| 05.10.2020 | 24,66 | 24,66 | 24,19 | 24,20 | 0,54% | 904,00 |
| 02.10.2020 | 24,29 | 24,55 | 23,81 | 24,07 | -1,15% | 3.836,00 |
| 01.10.2020 | 24,25 | 24,35 | 24,25 | 24,35 | -1,62% | 1.251,00 |
| 30.09.2020 | 24,17 | 24,75 | 24,17 | 24,75 | 1,64% | 1.399,00 |
| 29.09.2020 | 24,36 | 24,40 | 24,35 | 24,35 | -0,25% | 700,00 |
| 28.09.2020 | 24,00 | 24,55 | 24,00 | 24,41 | 2,31% | 1.612,00 |
| 25.09.2020 | 23,85 | 23,86 | 23,85 | 23,86 | -0,04% | 1.680,00 |
| 24.09.2020 | 24,88 | 24,88 | 23,80 | 23,87 | 0,29% | 3.985,00 |
| 23.09.2020 | 23,60 | 24,10 | 23,60 | 23,80 | -3,49% | 1.300,00 |
| 22.09.2020 | 24,71 | 24,71 | 24,56 | 24,66 | 0,65% | 1.370,00 |
| 21.09.2020 | 24,65 | 24,65 | 24,50 | 24,50 | -0,23% | 1.125,00 |
| 18.09.2020 | 24,34 | 24,56 | 24,34 | 24,56 | 0,89% | 2.187,00 |
| 16.09.2020 | 24,66 | 24,66 | 24,34 | 24,34 | -1,00% | 1.154,00 |
| 15.09.2020 | 24,66 | 24,66 | 24,59 | 24,59 | 0,23% | 1.052,00 |
| 14.09.2020 | 24,53 | 24,53 | 24,46 | 24,53 | 0,01% | 1.900,00 |
| 11.09.2020 | 24,30 | 24,60 | 24,30 | 24,53 | -0,54% | 2.600,00 |
| 10.09.2020 | 24,66 | 24,66 | 24,55 | 24,66 | 1,07% | 2.681,00 |
| 09.09.2020 | 24,11 | 24,40 | 24,11 | 24,40 | -0,41% | 1.348,00 |
| 08.09.2020 | 24,30 | 24,66 | 24,23 | 24,50 | 0,82% | 5.992,00 |
| 04.09.2020 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | 508,00 |
| 03.09.2020 | 23,91 | 24,30 | 23,65 | 24,30 | 0,29% | 1.875,00 |
| 02.09.2020 | 24,30 | 24,30 | 24,23 | 24,23 | 0,00% | 800,00 |
| 01.09.2020 | 23,72 | 24,30 | 23,72 | 24,23 | -0,29% | 4.030,00 |
| 31.08.2020 | 24,30 | 24,30 | 23,98 | 24,30 | 1,25% | 840,00 |
| 28.08.2020 | 23,90 | 24,03 | 23,90 | 24,00 | 1,55% | 1.105,00 |
| 27.08.2020 | 24,15 | 24,17 | 23,63 | 23,63 | 0,31% | 1.986,00 |
| 26.08.2020 | 23,99 | 24,30 | 23,55 | 23,56 | -1,14% | 4.194,00 |
| 25.08.2020 | 23,71 | 24,30 | 23,71 | 23,83 | -0,07% | 4.273,00 |
| 24.08.2020 | 23,85 | 23,85 | 23,85 | 23,85 | 1,10% | 400,00 |
| 20.08.2020 | 24,23 | 24,30 | 23,59 | 23,59 | -2,92% | 1.124,00 |