Börse:
65,500€
-0,38%
Echtzeit-Aktienkurs Cantel Medical Corp
Bid:
65,000€
Ask:
66,000€
Aktienkurse zur Cantel Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 65,25 | 66,25 | 65,25 | 65,75 | 0,00% | - |
| 21.01.2021 | 66,25 | 66,75 | 65,25 | 65,75 | -0,75% | - |
| 20.01.2021 | 65,75 | 66,75 | 65,75 | 66,25 | 0,00% | - |
| 19.01.2021 | 64,25 | 66,25 | 63,75 | 66,25 | 3,11% | - |
| 18.01.2021 | 64,25 | 64,25 | 64,25 | 64,25 | -0,77% | - |
| 15.01.2021 | 67,25 | 67,25 | 64,25 | 64,75 | -4,78% | - |
| 14.01.2021 | 68,00 | 68,00 | 68,00 | 68,00 | -0,37% | 10,00 |
| 13.01.2021 | 68,75 | 69,75 | 67,25 | 68,25 | -1,09% | - |
| 12.01.2021 | 69,50 | 73,00 | 69,00 | 69,00 | -0,36% | 914,00 |
| 11.01.2021 | 67,25 | 69,75 | 66,75 | 69,25 | 2,21% | - |
| 08.01.2021 | 67,75 | 68,75 | 66,75 | 67,75 | 0,74% | - |
| 07.01.2021 | 66,75 | 67,25 | 65,75 | 67,25 | 1,13% | - |
| 06.01.2021 | 66,50 | 66,50 | 66,50 | 66,50 | 2,70% | 20,00 |
| 05.01.2021 | 62,25 | 64,75 | 61,75 | 64,75 | 4,86% | - |
| 04.01.2021 | 64,25 | 64,75 | 61,75 | 61,75 | -3,14% | - |
| 30.12.2020 | 63,25 | 63,75 | 63,25 | 63,75 | 0,39% | - |
| 29.12.2020 | 64,50 | 64,50 | 63,50 | 63,50 | -1,93% | 26,00 |
| 28.12.2020 | 65,25 | 66,25 | 64,75 | 64,75 | -0,77% | - |
| 23.12.2020 | 62,75 | 65,75 | 62,75 | 65,25 | 3,98% | - |
| 22.12.2020 | 62,75 | 64,75 | 62,75 | 62,75 | 0,40% | - |
| 21.12.2020 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | 60,00 |
| 18.12.2020 | 62,50 | 62,50 | 62,50 | 62,50 | -0,40% | 168,00 |
| 17.12.2020 | 63,25 | 63,25 | 61,75 | 62,75 | 0,40% | - |
| 16.12.2020 | 62,50 | 62,50 | 62,50 | 62,50 | -1,19% | 10,00 |
| 15.12.2020 | 62,75 | 63,75 | 62,25 | 63,25 | 0,00% | - |
| 14.12.2020 | 61,75 | 63,75 | 61,25 | 63,25 | 4,55% | - |
| 11.12.2020 | 60,50 | 60,50 | 60,50 | 60,50 | -0,41% | 25,00 |
| 10.12.2020 | 60,25 | 62,25 | 59,25 | 60,75 | 2,97% | - |
| 09.12.2020 | 62,00 | 62,00 | 59,00 | 59,00 | -4,84% | 75,00 |
| 08.12.2020 | 51,00 | 62,50 | 51,00 | 62,00 | 19,23% | 4.560,00 |
| 07.12.2020 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 8,00 |
| 04.12.2020 | 52,00 | 52,00 | 52,00 | 52,00 | 7,00% | 75,00 |
| 03.12.2020 | 48,60 | 48,60 | 48,60 | 48,60 | -0,61% | 22,00 |
| 02.12.2020 | 49,40 | 49,50 | 48,10 | 48,90 | -0,81% | - |
| 01.12.2020 | 49,90 | 51,25 | 49,10 | 49,30 | -1,89% | - |
| 30.11.2020 | 49,50 | 50,75 | 48,90 | 50,25 | 0,00% | - |
| 27.11.2020 | 49,30 | 50,25 | 48,60 | 50,25 | 2,13% | - |
| 26.11.2020 | 49,10 | 49,30 | 49,10 | 49,20 | -0,20% | - |
| 25.11.2020 | 49,90 | 49,90 | 48,50 | 49,30 | -1,00% | - |
| 24.11.2020 | 49,50 | 50,75 | 47,70 | 49,80 | 1,43% | - |
| 23.11.2020 | 47,70 | 49,60 | 47,40 | 49,10 | 3,59% | - |
| 20.11.2020 | 47,30 | 47,90 | 46,70 | 47,40 | 0,85% | - |
| 19.11.2020 | 47,00 | 47,00 | 47,00 | 47,00 | 0,21% | 23,00 |
| 18.11.2020 | 48,10 | 48,50 | 46,60 | 46,90 | -2,49% | - |
| 17.11.2020 | 47,80 | 48,40 | 46,10 | 48,10 | 0,42% | - |
| 16.11.2020 | 47,50 | 48,50 | 46,90 | 47,90 | 1,91% | - |
| 13.11.2020 | 45,30 | 47,50 | 45,10 | 47,00 | 3,07% | - |
| 12.11.2020 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | 205,00 |
| 11.11.2020 | 46,60 | 46,60 | 46,60 | 46,60 | -2,92% | 91,00 |
| 10.11.2020 | 48,00 | 48,00 | 48,00 | 48,00 | -3,61% | 200,00 |
| 09.11.2020 | 50,00 | 50,00 | 49,80 | 49,80 | 12,93% | 96,00 |
| 06.11.2020 | 44,30 | 44,90 | 43,80 | 44,10 | -0,90% | - |
| 05.11.2020 | 43,30 | 44,90 | 42,30 | 44,50 | 2,77% | - |
| 04.11.2020 | 42,50 | 43,50 | 41,50 | 43,30 | 1,41% | - |
| 03.11.2020 | 42,00 | 43,30 | 41,90 | 42,70 | 2,40% | - |
| 02.11.2020 | 40,90 | 41,90 | 40,90 | 41,70 | 1,96% | - |
| 30.10.2020 | 40,90 | 41,70 | 40,50 | 40,90 | -0,97% | - |
| 29.10.2020 | 39,90 | 41,90 | 39,20 | 41,30 | 3,77% | - |
| 28.10.2020 | 39,80 | 39,80 | 39,80 | 39,80 | -7,44% | 33,00 |
| 27.10.2020 | 43,00 | 43,00 | 43,00 | 43,00 | 0,23% | 110,00 |
| 26.10.2020 | 43,60 | 43,70 | 42,30 | 42,90 | -2,28% | - |
| 23.10.2020 | 43,90 | 44,40 | 43,30 | 43,90 | 1,15% | - |
| 22.10.2020 | 40,80 | 43,40 | 40,80 | 43,40 | 7,69% | 540,00 |
| 21.10.2020 | 40,50 | 40,70 | 39,50 | 40,30 | -0,49% | - |
| 20.10.2020 | 41,50 | 42,10 | 40,30 | 40,50 | -3,11% | - |
| 19.10.2020 | 41,40 | 41,80 | 41,40 | 41,80 | 3,21% | 111,00 |
| 16.10.2020 | 39,70 | 40,50 | 39,30 | 40,50 | 10,05% | - |
| 15.10.2020 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | 156,00 |
| 14.10.2020 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | 36,00 |
| 13.10.2020 | 39,00 | 39,00 | 38,00 | 38,00 | -4,76% | 84,00 |
| 12.10.2020 | 40,30 | 41,10 | 39,90 | 39,90 | -0,50% | - |
| 09.10.2020 | 40,30 | 40,50 | 39,10 | 40,10 | -0,50% | - |
| 08.10.2020 | 39,10 | 40,70 | 38,90 | 40,30 | 3,60% | - |
| 07.10.2020 | 37,90 | 38,90 | 37,90 | 38,90 | 2,37% | - |
| 06.10.2020 | 37,20 | 38,20 | 37,20 | 38,00 | 3,83% | 414,00 |
| 05.10.2020 | 37,20 | 37,20 | 36,60 | 36,60 | 0,00% | 108,00 |
| 02.10.2020 | 36,80 | 36,80 | 36,60 | 36,60 | -2,40% | 75,00 |
| 01.10.2020 | 37,70 | 38,90 | 37,10 | 37,50 | -0,53% | - |
| 30.09.2020 | 37,70 | 38,70 | 37,50 | 37,70 | -1,05% | - |
| 29.09.2020 | 38,70 | 39,10 | 37,90 | 38,10 | -1,55% | - |
| 28.09.2020 | 38,90 | 40,30 | 38,70 | 38,70 | 0,52% | - |
| 25.09.2020 | 38,10 | 39,30 | 37,70 | 38,50 | 1,58% | - |
| 24.09.2020 | 36,50 | 38,10 | 36,50 | 37,90 | 3,55% | - |
| 23.09.2020 | 37,60 | 37,60 | 36,40 | 36,60 | -1,08% | 165,00 |
| 22.09.2020 | 37,00 | 37,00 | 37,00 | 37,00 | 1,93% | 200,00 |
| 21.09.2020 | 36,10 | 36,50 | 34,30 | 36,30 | 0,55% | - |
| 18.09.2020 | 39,70 | 40,30 | 35,70 | 36,10 | -16,05% | - |
| 17.09.2020 | 43,00 | 43,00 | 43,00 | 43,00 | 3,61% | 100,00 |
| 16.09.2020 | 42,50 | 42,90 | 41,50 | 41,50 | -2,35% | - |
| 15.09.2020 | 42,30 | 43,50 | 42,30 | 42,50 | 0,00% | - |
| 14.09.2020 | 41,90 | 42,90 | 41,60 | 42,50 | 2,41% | - |
| 11.09.2020 | 43,70 | 43,70 | 41,30 | 41,50 | -4,60% | - |
| 10.09.2020 | 43,90 | 44,70 | 43,40 | 43,50 | -0,91% | - |
| 09.09.2020 | 43,90 | 44,30 | 43,10 | 43,90 | 0,00% | - |
| 08.09.2020 | 44,50 | 44,90 | 42,50 | 43,90 | -0,90% | - |
| 07.09.2020 | 44,30 | 44,30 | 44,10 | 44,30 | 0,00% | - |
| 04.09.2020 | 44,70 | 45,60 | 43,90 | 44,30 | -0,45% | - |
| 03.09.2020 | 44,70 | 45,50 | 44,10 | 44,50 | 0,00% | - |
| 02.09.2020 | 43,80 | 44,70 | 43,30 | 44,50 | 2,06% | - |
| 01.09.2020 | 43,60 | 43,60 | 43,60 | 43,60 | -1,13% | 25,00 |