Holen Sie sich die Stockscreener-App
24.05
0.96%
-0.2253
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt CAE?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cae Inc-Aktien (CAE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $24.32 | $23.87 | $0.455 | 398,272.0 | -0.87% |
| 2026-09-08 | $24.42 | $23.91 | $0.515 | 924,286.0 | -0.53% |
| 2026-09-04 | $24.49 | $24.05 | $0.44 | 871,021.0 | -0.33% |
| 2026-09-03 | $24.60 | $23.60 | $1.00 | 869,960.0 | +3.25% |
| 2026-09-02 | $23.93 | $23.56 | $0.37 | 1,011,751.0 | +0.68% |
| 2026-09-01 | $24.11 | $23.25 | $0.855 | 1,615,048.0 | -2.48% |
| 2026-08-31 | $24.20 | $23.85 | $0.35 | 739,251.0 | -0.49% |
| 2026-08-28 | $25.07 | $24.26 | $0.81 | 690,052.0 | -2.49% |
| 2026-08-27 | $25.26 | $24.74 | $0.52 | 730,325.0 | -1.46% |
| 2026-08-26 | $25.35 | $24.88 | $0.47 | 593,537.0 | +1.00% |
| 2026-08-25 | $25.35 | $24.81 | $0.5375 | 753,076.0 | +1.13% |
| 2026-08-24 | $24.87 | $24.31 | $0.56 | 646,652.0 | -0.68% |
| 2026-08-21 | $25.31 | $24.75 | $0.56 | 368,629.0 | -0.32% |
| 2026-08-20 | $25.91 | $24.88 | $1.03 | 451,466.0 | -3.81% |
| 2026-08-19 | $26.25 | $25.69 | $0.555 | 464,003.0 | -0.15% |
| 2026-08-18 | $27.00 | $25.92 | $1.08 | 615,451.0 | -4.13% |
| 2026-08-17 | $27.50 | $26.80 | $0.70 | 802,142.0 | +3.67% |
| 2026-08-14 | $27.26 | $26.11 | $1.15 | 558,186.0 | -0.57% |
| 2026-08-13 | $28.89 | $26.11 | $2.78 | 1,254,730.0 | -4.88% |
| 2026-08-12 | $27.72 | $27.07 | $0.655 | 780,938.0 | +1.88% |
| 2026-08-11 | $27.45 | $26.85 | $0.60 | 525,613.0 | +1.15% |
Cae Inc-Aktien (CAE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cae Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CAE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cae Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cae Inc-Aktien (CAE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $24.60 | $23.25 | $1.35 | 5,690,338.0 | -0.37% |
| 2026-08 | $28.89 | $23.85 | $5.04 | 12,964,200.0 | -6.39% |
| 2026-07 | $26.86 | $23.86 | $3.00 | 10,532,884.0 | +2.99% |
| 2026-06 | $26.29 | $24.59 | $1.70 | 13,171,038.0 | -2.91% |
| 2026-05 | $27.31 | $22.76 | $4.55 | 19,867,725.0 | -1.15% |
| 2026-04 | $28.20 | $24.93 | $3.27 | 17,169,049.0 | +0.23% |
| 2026-03 | $31.03 | $25.43 | $5.60 | 17,140,329.0 | -12.11% |
| 2026-02 | $33.03 | $28.50 | $4.53 | 15,876,189.0 | -7.49% |
| 2026-01 | $34.24 | $30.41 | $3.83 | 11,658,540.0 | +5.33% |
Cae Inc-Aktien (CAE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.68 | $26.51 | $5.17 | 12,497,104.0 | +14.33% |
| 2025-11 | $28.35 | $25.52 | $2.83 | 11,242,086.0 | -4.28% |
| 2025-10 | $29.37 | $27.13 | $2.24 | 11,294,148.0 | -5.33% |
| 2025-09 | $29.75 | $26.19 | $3.56 | 12,286,959.0 | +10.02% |
| 2025-08 | $29.68 | $26.24 | $3.44 | 14,355,330.0 | -5.57% |
| 2025-07 | $30.13 | $28.20 | $1.93 | 12,324,817.0 | -2.53% |
| 2025-06 | $29.43 | $25.71 | $3.72 | 11,259,097.0 | +13.85% |
| 2025-05 | $26.63 | $23.88 | $2.75 | 12,620,733.0 | +2.76% |
| 2025-04 | $25.07 | $20.36 | $4.71 | 9,928,317.0 | +1.75% |
| 2025-03 | $25.86 | $23.44 | $2.41 | 9,368,239.0 | +1.19% |
| 2025-02 | $27.62 | $22.28 | $5.34 | 10,768,836.0 | +2.97% |
| 2025-01 | $25.45 | $22.53 | $2.92 | 8,032,925.0 | -7.01% |
Cae Inc-Aktien (CAE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.53 | $22.60 | $2.93 | 7,749,430.0 | +7.88% |
| 2024-11 | $23.54 | $17.65 | $5.89 | 12,708,744.0 | +33.35% |
| 2024-10 | $19.35 | $17.59 | $1.77 | 10,976,202.0 | -6.13% |
| 2024-09 | $18.86 | $17.34 | $1.52 | 13,905,638.0 | +4.87% |
| 2024-08 | $18.18 | $15.95 | $2.23 | 12,341,878.0 | -1.65% |
| 2024-07 | $19.29 | $17.54 | $1.75 | 9,742,206.0 | -2.15% |
| 2024-06 | $19.64 | $17.74 | $1.90 | 13,431,767.0 | -1.06% |
| 2024-05 | $21.27 | $17.40 | $3.87 | 14,329,840.0 | -2.64% |
| 2024-04 | $20.66 | $18.46 | $2.20 | 12,514,023.0 | -6.54% |
| 2024-03 | $20.80 | $18.51 | $2.29 | 11,725,324.0 | +10.73% |
| 2024-02 | $21.77 | $18.26 | $3.51 | 15,578,995.0 | -6.89% |
| 2024-01 | $21.54 | $19.76 | $1.78 | 6,146,257.0 | -7.27% |
1.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):