Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.022,07 +1.977,54 (+3,41%)
Catapult Group International Ltd (CAT.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4300 | 1,4300 | 152.616 |
| 18. Apr. 2024 | 1,5550 | 1,5550 | 1,4800 | 1,5100 | 1,5100 | 56.137 |
| 17. Apr. 2024 | 1,4950 | 1,5500 | 1,4650 | 1,5200 | 1,5200 | 95.023 |
| 16. Apr. 2024 | 1,5100 | 1,5100 | 1,4750 | 1,5000 | 1,5000 | 382.897 |
| 15. Apr. 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4950 | 1,4950 | 195.403 |
| 12. Apr. 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5450 | 1,5450 | 43.565 |
| 11. Apr. 2024 | 1,5900 | 1,6050 | 1,4950 | 1,5400 | 1,5400 | 441.961 |
| 10. Apr. 2024 | 1,5650 | 1,6350 | 1,5650 | 1,6150 | 1,6150 | 169.098 |
| 09. Apr. 2024 | 1,6300 | 1,6750 | 1,6150 | 1,6450 | 1,6450 | 194.571 |
| 08. Apr. 2024 | 1,6700 | 1,6700 | 1,5500 | 1,6200 | 1,6200 | 387.299 |
| 05. Apr. 2024 | 1,6600 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 87.938 |
| 04. Apr. 2024 | 1,6700 | 1,7000 | 1,6300 | 1,6700 | 1,6700 | 1.275.641 |
| 03. Apr. 2024 | 1,6500 | 1,6500 | 1,5700 | 1,6300 | 1,6300 | 1.377.536 |
| 02. Apr. 2024 | 1,5500 | 1,6350 | 1,5300 | 1,6350 | 1,6350 | 384.351 |
| 28. März 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5500 | 1,5500 | 341.641 |
| 27. März 2024 | 1,5450 | 1,5450 | 1,4350 | 1,4700 | 1,4700 | 2.167.561 |
| 26. März 2024 | 1,3150 | 1,5850 | 1,3150 | 1,5850 | 1,5850 | 1.154.072 |
| 25. März 2024 | 1,2650 | 1,3150 | 1,2650 | 1,3100 | 1,3100 | 114.404 |
| 22. März 2024 | 1,2450 | 1,2900 | 1,2450 | 1,2900 | 1,2900 | 96.472 |
| 21. März 2024 | 1,2300 | 1,2450 | 1,2150 | 1,2450 | 1,2450 | 90.628 |
| 20. März 2024 | 1,2100 | 1,2300 | 1,2050 | 1,2300 | 1,2300 | 76.142 |
| 19. März 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2150 | 1,2150 | 101.356 |
| 18. März 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 69.574 |
| 15. März 2024 | 1,2300 | 1,2450 | 1,2200 | 1,2300 | 1,2300 | 52.940 |
| 14. März 2024 | 1,2800 | 1,2800 | 1,2250 | 1,2550 | 1,2550 | 81.202 |
| 13. März 2024 | 1,2150 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 370.473 |
| 12. März 2024 | 1,2100 | 1,2350 | 1,2100 | 1,2150 | 1,2150 | 301.001 |
| 11. März 2024 | 1,2200 | 1,2400 | 1,2050 | 1,2100 | 1,2100 | 229.002 |
| 08. März 2024 | 1,2500 | 1,2650 | 1,2300 | 1,2400 | 1,2400 | 302.138 |
| 07. März 2024 | 1,2650 | 1,3100 | 1,2450 | 1,2600 | 1,2600 | 579.620 |
| 06. März 2024 | 1,2750 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | 38.086 |
| 05. März 2024 | 1,2350 | 1,2750 | 1,2300 | 1,2750 | 1,2750 | 153.635 |
| 04. März 2024 | 1,2400 | 1,2500 | 1,2350 | 1,2350 | 1,2350 | 81.298 |
| 01. März 2024 | 1,2600 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 163.518 |
| 29. Feb. 2024 | 1,2400 | 1,2600 | 1,2050 | 1,2600 | 1,2600 | 120.696 |
| 28. Feb. 2024 | 1,2650 | 1,2700 | 1,2000 | 1,2500 | 1,2500 | 92.124 |
| 27. Feb. 2024 | 1,2450 | 1,2650 | 1,2200 | 1,2650 | 1,2650 | 1.871.074 |
| 26. Feb. 2024 | 1,2500 | 1,2650 | 1,2050 | 1,2450 | 1,2450 | 136.796 |
| 23. Feb. 2024 | 1,2900 | 1,2900 | 1,2550 | 1,2750 | 1,2750 | 54.345 |
| 22. Feb. 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 82.616 |
| 21. Feb. 2024 | 1,3050 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 105.374 |
| 20. Feb. 2024 | 1,3100 | 1,3500 | 1,2900 | 1,3400 | 1,3400 | 66.758 |
| 19. Feb. 2024 | 1,3450 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 130.745 |
| 16. Feb. 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 190.771 |
| 15. Feb. 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 127.096 |
| 14. Feb. 2024 | 1,3650 | 1,4300 | 1,3350 | 1,4000 | 1,4000 | 329.131 |
| 13. Feb. 2024 | 1,2750 | 1,3900 | 1,2750 | 1,3900 | 1,3900 | 474.043 |
| 12. Feb. 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2750 | 1,2750 | 89.096 |
| 09. Feb. 2024 | 1,2950 | 1,3125 | 1,2650 | 1,2900 | 1,2900 | 130.581 |
| 08. Feb. 2024 | 1,2800 | 1,3000 | 1,2725 | 1,2950 | 1,2950 | 95.724 |
| 07. Feb. 2024 | 1,2800 | 1,3450 | 1,2400 | 1,3000 | 1,3000 | 241.516 |
| 06. Feb. 2024 | 1,2600 | 1,2800 | 1,2200 | 1,2800 | 1,2800 | 108.889 |
| 05. Feb. 2024 | 1,3400 | 1,3400 | 1,2300 | 1,2300 | 1,2300 | 322.822 |
| 02. Feb. 2024 | 1,2650 | 1,3550 | 1,2600 | 1,3300 | 1,3300 | 345.962 |
| 01. Feb. 2024 | 1,2900 | 1,3100 | 1,2350 | 1,2800 | 1,2800 | 94.715 |
| 31. Jan. 2024 | 1,2850 | 1,3000 | 1,2450 | 1,3000 | 1,3000 | 171.418 |
| 30. Jan. 2024 | 1,2350 | 1,2900 | 1,2350 | 1,2500 | 1,2500 | 179.241 |
| 29. Jan. 2024 | 1,2200 | 1,2550 | 1,2100 | 1,2450 | 1,2450 | 77.968 |
| 25. Jan. 2024 | 1,2500 | 1,2550 | 1,2150 | 1,2150 | 1,2150 | 68.187 |
| 24. Jan. 2024 | 1,2400 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 283.090 |
| 23. Jan. 2024 | 1,2200 | 1,2450 | 1,2150 | 1,2400 | 1,2400 | 34.236 |
| 22. Jan. 2024 | 1,2450 | 1,2550 | 1,2100 | 1,2200 | 1,2200 | 49.162 |
| 19. Jan. 2024 | 1,2350 | 1,2700 | 1,2150 | 1,2500 | 1,2500 | 98.578 |
| 18. Jan. 2024 | 1,2400 | 1,2550 | 1,2200 | 1,2350 | 1,2350 | 72.826 |
| 17. Jan. 2024 | 1,2300 | 1,2650 | 1,2200 | 1,2200 | 1,2200 | 553.046 |
| 16. Jan. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 257.276 |
| 15. Jan. 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2550 | 1,2550 | 138.893 |
| 12. Jan. 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2900 | 1,2900 | 86.803 |
| 11. Jan. 2024 | 1,2850 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 21.074 |
| 10. Jan. 2024 | 1,3400 | 1,3400 | 1,2650 | 1,2800 | 1,2800 | 126.373 |
| 09. Jan. 2024 | 1,3100 | 1,3500 | 1,2600 | 1,3400 | 1,3400 | 183.904 |
| 08. Jan. 2024 | 1,3000 | 1,3250 | 1,2600 | 1,3100 | 1,3100 | 113.983 |
| 05. Jan. 2024 | 1,3150 | 1,3300 | 1,2700 | 1,3000 | 1,3000 | 219.216 |
| 04. Jan. 2024 | 1,3100 | 1,3300 | 1,3050 | 1,3050 | 1,3050 | 11.163 |
| 03. Jan. 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3150 | 1,3150 | 113.147 |
| 02. Jan. 2024 | 1,3800 | 1,3800 | 1,3450 | 1,3750 | 1,3750 | 140.220 |
| 29. Dez. 2023 | 1,3900 | 1,3900 | 1,3350 | 1,3800 | 1,3800 | 118.953 |
| 28. Dez. 2023 | 1,4000 | 1,4000 | 1,3250 | 1,3600 | 1,3600 | 44.944 |
| 27. Dez. 2023 | 1,2900 | 1,3900 | 1,2900 | 1,3900 | 1,3900 | 471.063 |
| 22. Dez. 2023 | 1,3300 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 83.004 |
| 21. Dez. 2023 | 1,2800 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 174.877 |
| 20. Dez. 2023 | 1,3000 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 104.758 |
| 19. Dez. 2023 | 1,3050 | 1,3300 | 1,2600 | 1,2900 | 1,2900 | 183.429 |
| 18. Dez. 2023 | 1,4050 | 1,4200 | 1,3000 | 1,3300 | 1,3300 | 215.097 |
| 15. Dez. 2023 | 1,4000 | 1,4100 | 1,3600 | 1,4050 | 1,4050 | 135.610 |
| 14. Dez. 2023 | 1,3450 | 1,4000 | 1,3300 | 1,3900 | 1,3900 | 293.981 |
| 13. Dez. 2023 | 1,3300 | 1,3400 | 1,2850 | 1,3400 | 1,3400 | 1.319.486 |
| 12. Dez. 2023 | 1,3300 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 120.029 |
| 11. Dez. 2023 | 1,3050 | 1,3450 | 1,2600 | 1,3300 | 1,3300 | 172.003 |
| 08. Dez. 2023 | 1,3500 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 294.191 |
| 07. Dez. 2023 | 1,3000 | 1,3650 | 1,2550 | 1,3450 | 1,3450 | 497.599 |
| 06. Dez. 2023 | 1,3100 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 262.979 |
| 05. Dez. 2023 | 1,3150 | 1,3150 | 1,2500 | 1,3000 | 1,3000 | 254.448 |
| 04. Dez. 2023 | 1,3400 | 1,3450 | 1,2450 | 1,3300 | 1,3300 | 1.304.290 |
| 01. Dez. 2023 | 1,2750 | 1,3500 | 1,2700 | 1,3200 | 1,3200 | 183.135 |
| 30. Nov. 2023 | 1,2450 | 1,2750 | 1,2400 | 1,2700 | 1,2700 | 1.399.727 |
| 29. Nov. 2023 | 1,2650 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 104.721 |
| 28. Nov. 2023 | 1,2950 | 1,3000 | 1,2250 | 1,2700 | 1,2700 | 250.282 |
| 27. Nov. 2023 | 1,1400 | 1,2900 | 1,1400 | 1,2700 | 1,2700 | 561.622 |
| 24. Nov. 2023 | 1,0800 | 1,1400 | 1,0800 | 1,1350 | 1,1350 | 84.616 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
