Holen Sie sich die Stockscreener-App
25.11
1.56%
-0.475
Cadeler As Adr-Aktien (CDLR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-28 | $25.61 | $25.12 | $0.49 | 47,809.0 | -1.84% |
| 2026-08-27 | $25.74 | $25.36 | $0.38 | 61,226.0 | +1.55% |
| 2026-08-26 | $25.69 | $25.06 | $0.63 | 109,157.0 | -3.23% |
| 2026-08-25 | $26.20 | $25.49 | $0.71 | 136,704.0 | +8.64% |
| 2026-08-24 | $24.55 | $23.97 | $0.58 | 102,672.0 | +0.21% |
| 2026-08-21 | $24.53 | $23.92 | $0.61 | 72,916.0 | -0.71% |
| 2026-08-20 | $24.15 | $23.79 | $0.36 | 89,205.0 | +1.86% |
| 2026-08-19 | $23.72 | $23.48 | $0.24 | 59,764.0 | +1.42% |
| 2026-08-18 | $23.54 | $23.24 | $0.295 | 51,490.0 | -0.26% |
| 2026-08-17 | $23.41 | $23.22 | $0.195 | 29,447.0 | +1.48% |
| 2026-08-14 | $23.04 | $22.76 | $0.28 | 29,489.0 | +1.95% |
| 2026-08-13 | $22.88 | $22.57 | $0.31 | 65,823.0 | +1.76% |
| 2026-08-12 | $22.77 | $22.16 | $0.615 | 86,071.0 | -4.31% |
| 2026-08-11 | $23.61 | $23.21 | $0.405 | 66,928.0 | -2.52% |
| 2026-08-10 | $24.02 | $23.71 | $0.31 | 36,785.0 | +0.72% |
| 2026-08-07 | $23.84 | $23.52 | $0.32 | 42,751.0 | +2.69% |
| 2026-08-06 | $23.24 | $22.85 | $0.39 | 46,539.0 | +1.28% |
| 2026-08-05 | $22.87 | $22.73 | $0.14 | 22,456.0 | +0.13% |
| 2026-08-04 | $22.84 | $22.56 | $0.28 | 38,806.0 | +0.89% |
| 2026-08-03 | $22.53 | $22.13 | $0.40 | 35,947.0 | -0.84% |
| 2026-07-31 | $22.77 | $22.30 | $0.475 | 58,308.0 | +0.09% |
| 2026-07-30 | $22.73 | $22.35 | $0.38 | 70,232.0 | +7.09% |
| 2026-07-29 | $21.64 | $21.12 | $0.515 | 124,216.0 | -1.90% |
Cadeler As Adr-Aktien (CDLR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cadeler As Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CDLR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cadeler As Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cadeler As Adr-Aktien (CDLR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $26.20 | $22.13 | $4.07 | 1,231,985.0 | +10.71% |
| 2026-07 | $23.92 | $21.12 | $2.80 | 2,200,910.0 | +3.56% |
| 2026-06 | $25.81 | $20.50 | $5.31 | 1,861,011.0 | -15.08% |
| 2026-05 | $30.01 | $25.22 | $4.79 | 1,865,916.0 | -6.79% |
| 2026-04 | $28.06 | $22.86 | $5.20 | 1,606,285.0 | +17.64% |
| 2026-03 | $26.41 | $21.71 | $4.70 | 2,349,878.0 | -7.80% |
| 2026-02 | $26.79 | $23.02 | $3.77 | 2,111,580.0 | +6.78% |
| 2026-01 | $25.21 | $18.80 | $6.41 | 2,896,860.0 | +28.56% |
Cadeler As Adr-Aktien (CDLR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.64 | $17.10 | $3.54 | 5,413,644.0 | +7.25% |
| 2025-11 | $19.20 | $15.37 | $3.83 | 3,757,781.0 | -5.50% |
| 2025-10 | $21.82 | $18.39 | $3.43 | 2,043,821.0 | -10.27% |
| 2025-09 | $21.70 | $19.89 | $1.81 | 1,132,196.0 | -1.34% |
| 2025-08 | $22.57 | $19.13 | $3.44 | 924,442.0 | -0.14% |
| 2025-07 | $22.39 | $19.46 | $2.93 | 1,232,652.0 | +5.49% |
| 2025-06 | $22.11 | $19.64 | $2.47 | 1,419,621.0 | -1.05% |
| 2025-05 | $22.61 | $18.52 | $4.09 | 1,046,795.0 | -3.79% |
| 2025-04 | $21.38 | $17.36 | $4.02 | 739,862.0 | +6.15% |
| 2025-03 | $22.17 | $17.71 | $4.46 | 1,882,637.0 | +4.08% |
| 2025-02 | $21.74 | $17.40 | $4.34 | 525,109.0 | -9.66% |
| 2025-01 | $23.09 | $19.83 | $3.26 | 542,503.0 | -6.36% |
Cadeler As Adr-Aktien (CDLR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.07 | $21.59 | $3.48 | 1,017,732.0 | -7.49% |
| 2024-11 | $27.33 | $23.26 | $4.07 | 940,817.0 | -9.15% |
| 2024-10 | $28.75 | $26.45 | $2.30 | 879,774.0 | -4.58% |
| 2024-09 | $28.19 | $24.48 | $3.71 | 501,228.0 | +5.58% |
| 2024-08 | $27.32 | $23.22 | $4.10 | 866,233.0 | +2.50% |
| 2024-07 | $26.14 | $24.30 | $1.84 | 767,375.0 | +4.04% |
| 2024-06 | $26.00 | $22.99 | $3.01 | 1,144,312.0 | -0.04% |
| 2024-05 | $25.26 | $17.84 | $7.43 | 5,153,212.0 | +34.55% |
| 2024-04 | $19.48 | $17.50 | $1.98 | 2,263,339.0 | +2.59% |
| 2024-03 | $19.70 | $16.58 | $3.12 | 2,452,444.0 | +5.47% |
| 2024-02 | $18.45 | $16.29 | $2.16 | 1,303,711.0 | -4.87% |
| 2024-01 | $18.80 | $17.49 | $1.31 | 3,090,421.0 | -1.74% |
3.65%
5.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):