Cathay General Bancorp CATY
NASDAQ · Vereinigte Staaten · Finanzen
$59,50-0,36 (-0,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $59,50 | -0,60 % | $59,87 | $60,27 | $59,18 | 375,30K |
| 2026-09-29 | $59,86 | -1,45 % | $60,79 | $61,20 | $59,74 | 392,50K |
| 2026-09-28 | $60,74 | -1,16 % | $61,35 | $61,45 | $60,71 | 415,10K |
| 2026-09-25 | $61,45 | +0,52 % | $61,37 | $61,92 | $61,31 | 480,80K |
| 2026-09-24 | $61,13 | +1,09 % | $60,51 | $61,34 | $60,27 | 486,90K |
| 2026-09-23 | $60,47 | -0,38 % | $60,56 | $61,09 | $60,19 | 427,90K |
| 2026-09-22 | $60,70 | -1,27 % | $61,88 | $62,08 | $60,69 | 637,70K |
| 2026-09-21 | $61,48 | -1,24 % | $62,29 | $62,56 | $61,47 | 599,30K |
| 2026-09-18 | $62,25 | +0,37 % | $61,70 | $62,35 | $61,39 | 1,60M |
| 2026-09-17 | $62,02 | +0,03 % | $62,67 | $62,72 | $61,86 | 359,60K |
| 2026-09-16 | $62,00 | -0,72 % | $62,43 | $62,77 | $60,94 | 660,80K |
| 2026-09-15 | $62,45 | +0,05 % | $62,41 | $63,08 | $62,28 | 460,10K |
| 2026-09-14 | $62,42 | +0,66 % | $62,07 | $62,82 | $62,07 | 383,30K |
| 2026-09-11 | $62,01 | -0,05 % | $62,60 | $63,18 | $61,41 | 347,90K |
| 2026-09-10 | $62,04 | +1,14 % | $61,30 | $62,08 | $60,83 | 310,70K |
| 2026-09-09 | $61,34 | -0,84 % | $61,45 | $62,02 | $61,13 | 416,80K |
| 2026-09-08 | $61,86 | -1,32 % | $62,54 | $62,72 | $61,82 | 409,70K |
| 2026-09-04 | $62,69 | +0,18 % | $62,24 | $63,13 | $62,06 | 314,00K |
| 2026-09-03 | $62,58 | +0,94 % | $62,30 | $63,11 | $62,08 | 419,30K |
| 2026-09-02 | $62,00 | +2,09 % | $61,13 | $62,51 | $60,83 | 502,50K |
| 2026-09-01 | $60,73 | -0,78 % | $61,02 | $61,59 | $60,44 | 616,40K |
| 2026-08-31 | $61,21 | -1,07 % | $61,65 | $61,74 | $61,05 | 513,10K |
| 2026-08-28 | $61,87 | -0,40 % | $61,76 | $62,14 | $61,47 | 425,80K |
| 2026-08-27 | $62,12 | +0,13 % | $61,68 | $62,15 | $61,17 | 286,40K |
| 2026-08-26 | $62,04 | +0,24 % | $62,09 | $62,34 | $61,74 | 222,60K |
| 2026-08-25 | $61,89 | -0,71 % | $62,47 | $62,48 | $61,82 | 259,10K |
| 2026-08-24 | $62,33 | +0,05 % | $62,22 | $62,82 | $62,15 | 498,60K |
| 2026-08-21 | $62,30 | -0,19 % | $62,73 | $62,95 | $61,86 | 341,60K |
| 2026-08-20 | $62,42 | -0,14 % | $62,21 | $62,72 | $62,12 | 328,00K |
| 2026-08-19 | $62,51 | -2,63 % | $64,24 | $64,24 | $62,36 | 379,60K |
| 2026-08-18 | $64,20 | -0,31 % | $64,55 | $64,80 | $63,87 | 365,60K |
| 2026-08-17 | $64,40 | -0,82 % | $64,72 | $65,26 | $64,39 | 346,40K |
| 2026-08-14 | $64,93 | +0,50 % | $64,54 | $65,17 | $64,54 | 268,00K |
| 2026-08-13 | $64,61 | +0,23 % | $64,89 | $65,05 | $64,42 | 333,40K |
| 2026-08-12 | $64,46 | +1,19 % | $63,87 | $64,61 | $63,85 | 296,80K |
| 2026-08-11 | $63,70 | +0,52 % | $63,49 | $64,00 | $63,45 | 311,30K |
| 2026-08-10 | $63,37 | -0,06 % | $62,91 | $63,63 | $62,91 | 361,10K |
| 2026-08-07 | $63,41 | -0,47 % | $63,29 | $63,83 | $62,86 | 300,20K |
| 2026-08-06 | $63,71 | -0,65 % | $64,59 | $64,67 | $63,61 | 421,10K |
| 2026-08-05 | $64,13 | -0,34 % | $64,45 | $64,46 | $63,97 | 335,50K |
| 2026-08-04 | $64,35 | +0,70 % | $63,90 | $64,89 | $63,67 | 402,00K |
| 2026-08-03 | $63,90 | +1,12 % | $63,64 | $64,29 | $63,43 | 385,40K |
| 2026-07-31 | $63,19 | +0,25 % | $63,15 | $63,44 | $62,40 | 563,20K |
| 2026-07-30 | $63,03 | -0,33 % | $63,58 | $63,83 | $62,99 | 409,20K |
| 2026-07-29 | $63,24 | -0,49 % | $63,30 | $63,69 | $62,94 | 641,00K |
| 2026-07-28 | $63,55 | +1,58 % | $62,73 | $63,61 | $62,72 | 472,50K |
| 2026-07-27 | $62,56 | -0,57 % | $63,20 | $63,60 | $62,55 | 450,20K |
| 2026-07-24 | $62,92 | +0,62 % | $62,63 | $63,35 | $62,18 | 627,80K |
| 2026-07-23 | $62,53 | +1,91 % | $62,10 | $62,91 | $60,88 | 1,10M |
| 2026-07-22 | $61,36 | -1,13 % | $61,99 | $62,11 | $61,19 | 721,40K |
| 2026-07-21 | $62,06 | +0,10 % | $61,96 | $62,11 | $61,25 | 452,20K |
| 2026-07-20 | $62,00 | -1,13 % | $62,76 | $62,87 | $61,82 | 382,50K |
| 2026-07-17 | $62,71 | -1,59 % | $63,32 | $63,53 | $62,24 | 631,00K |
| 2026-07-16 | $63,72 | +2,49 % | $62,15 | $63,91 | $62,15 | 545,60K |
| 2026-07-15 | $62,17 | +1,27 % | $61,63 | $62,41 | $61,50 | 504,30K |
| 2026-07-14 | $61,39 | -0,44 % | $61,68 | $62,05 | $61,18 | 571,40K |
| 2026-07-13 | $61,66 | +0,21 % | $61,53 | $61,81 | $61,20 | 518,00K |
| 2026-07-10 | $61,53 | +0,13 % | $61,53 | $61,96 | $61,13 | 504,70K |
| 2026-07-09 | $61,45 | +1,91 % | $60,64 | $61,63 | $60,53 | 442,50K |
| 2026-07-08 | $60,30 | -1,89 % | $61,50 | $61,60 | $59,87 | 596,20K |
| 2026-07-07 | $61,46 | -1,74 % | $62,83 | $62,99 | $61,46 | 606,20K |
| 2026-07-06 | $62,55 | +0,39 % | $62,31 | $62,99 | $61,90 | 325,90K |
| 2026-07-02 | $62,31 | -1,53 % | $63,49 | $63,72 | $61,91 | 355,70K |
| 2026-07-01 | $63,28 | +2,08 % | $62,16 | $63,37 | $61,71 | 554,40K |
| 2026-06-30 | $61,99 | +0,26 % | $61,72 | $62,46 | $61,37 | 623,30K |
| 2026-06-29 | $61,83 | -0,35 % | $62,43 | $62,43 | $61,22 | 499,70K |
| 2026-06-26 | $62,05 | +0,13 % | $62,28 | $62,41 | $61,37 | 1,49M |
| 2026-06-25 | $61,97 | +0,57 % | $61,63 | $62,36 | $61,47 | 494,00K |
| 2026-06-24 | $61,62 | +1,20 % | $60,99 | $61,97 | $60,91 | 581,70K |
| 2026-06-23 | $60,89 | +1,57 % | $60,20 | $60,96 | $60,05 | 459,50K |
| 2026-06-22 | $59,95 | +1,46 % | $59,12 | $60,13 | $59,12 | 479,40K |
| 2026-06-18 | $59,09 | +0,07 % | $59,61 | $59,96 | $58,79 | 1,06M |
| 2026-06-17 | $59,05 | -2,07 % | $59,99 | $60,58 | $58,25 | 655,80K |
| 2026-06-16 | $60,30 | +0,32 % | $60,78 | $61,23 | $60,09 | 647,70K |
| 2026-06-15 | $60,11 | -1,43 % | $61,20 | $61,55 | $60,03 | 504,60K |
| 2026-06-12 | $60,98 | +1,79 % | $60,24 | $61,02 | $60,19 | 346,40K |
| 2026-06-11 | $59,91 | +0,71 % | $59,70 | $60,12 | $59,12 | 363,80K |
| 2026-06-10 | $59,49 | +0,69 % | $59,34 | $60,07 | $59,32 | 384,80K |
| 2026-06-09 | $59,08 | +1,18 % | $58,86 | $60,08 | $58,75 | 431,40K |
| 2026-06-08 | $58,39 | +0,29 % | $58,60 | $59,10 | $57,26 | 484,50K |
| 2026-06-05 | $58,22 | +0,07 % | $58,18 | $58,68 | $58,07 | 340,90K |
| 2026-06-04 | $58,18 | +2,96 % | $57,21 | $58,36 | $57,21 | 436,50K |
| 2026-06-03 | $56,51 | -2,06 % | $57,35 | $57,35 | $56,34 | 536,30K |
| 2026-06-02 | $57,70 | +2,12 % | $56,50 | $57,73 | $56,45 | 300,80K |
| 2026-06-01 | $56,50 | -2,01 % | $57,22 | $57,41 | $56,01 | 421,00K |
| 2026-05-29 | $57,66 | +0,52 % | $57,22 | $57,95 | $57,17 | 445,30K |
| 2026-05-28 | $57,36 | -0,10 % | $56,92 | $57,41 | $56,37 | 351,80K |
| 2026-05-27 | $57,42 | -1,19 % | $58,12 | $58,51 | $57,24 | 441,40K |
| 2026-05-26 | $58,11 | +1,47 % | $57,47 | $58,25 | $57,47 | 325,40K |
| 2026-05-22 | $57,27 | +0,03 % | $57,35 | $57,65 | $57,10 | 305,40K |