Cadre Holdings, Inc. CDRE
NYSE · Vereinigte Staaten · Elektronische Technologie
$25,05-0,04 (-0,16 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,08 | -0,04 % | $25,00 | $25,49 | $24,68 | 199,24K |
| 2026-09-30 | $25,09 | -1,72 % | $25,66 | $25,73 | $25,08 | 426,10K |
| 2026-09-29 | $25,53 | -2,03 % | $25,98 | $26,02 | $25,21 | 574,20K |
| 2026-09-28 | $26,06 | -1,25 % | $26,32 | $26,60 | $25,64 | 409,80K |
| 2026-09-25 | $26,39 | +0,69 % | $26,29 | $26,83 | $26,05 | 453,80K |
| 2026-09-24 | $26,21 | -1,84 % | $26,59 | $26,66 | $26,19 | 334,20K |
| 2026-09-23 | $26,70 | -0,67 % | $26,48 | $27,26 | $26,15 | 507,90K |
| 2026-09-22 | $26,88 | +0,94 % | $27,07 | $27,37 | $26,39 | 669,70K |
| 2026-09-21 | $26,63 | +1,29 % | $26,57 | $27,25 | $26,12 | 719,90K |
| 2026-09-18 | $26,29 | +0,73 % | $26,13 | $26,74 | $25,94 | 1,57M |
| 2026-09-17 | $26,10 | -1,21 % | $26,72 | $27,02 | $25,90 | 551,60K |
| 2026-09-16 | $26,42 | -4,41 % | $27,69 | $27,70 | $26,28 | 442,30K |
| 2026-09-15 | $27,64 | -3,42 % | $28,76 | $28,76 | $27,21 | 589,00K |
| 2026-09-14 | $28,62 | +0,14 % | $28,25 | $28,64 | $28,00 | 429,90K |
| 2026-09-11 | $28,58 | -0,66 % | $29,20 | $29,94 | $28,44 | 224,60K |
| 2026-09-10 | $28,77 | -1,20 % | $28,82 | $29,28 | $28,24 | 224,30K |
| 2026-09-09 | $29,12 | -1,82 % | $29,39 | $29,70 | $28,72 | 271,30K |
| 2026-09-08 | $29,66 | -0,34 % | $29,72 | $30,15 | $29,38 | 207,90K |
| 2026-09-04 | $29,76 | -0,40 % | $29,32 | $29,82 | $29,16 | 259,70K |
| 2026-09-03 | $29,88 | +4,44 % | $28,63 | $30,16 | $28,11 | 455,70K |
| 2026-09-02 | $28,61 | +0,56 % | $28,71 | $29,16 | $28,32 | 521,90K |
| 2026-09-01 | $28,45 | -4,08 % | $29,37 | $30,18 | $28,10 | 367,90K |
| 2026-08-31 | $29,66 | -3,51 % | $30,44 | $30,74 | $29,23 | 375,10K |
| 2026-08-28 | $30,74 | -1,16 % | $31,19 | $31,39 | $30,61 | 205,60K |
| 2026-08-27 | $31,10 | -1,33 % | $31,47 | $31,68 | $30,95 | 234,70K |
| 2026-08-26 | $31,52 | +0,41 % | $31,50 | $32,40 | $30,95 | 244,40K |
| 2026-08-25 | $31,39 | -5,11 % | $33,55 | $33,95 | $31,26 | 429,10K |
| 2026-08-24 | $33,08 | -3,05 % | $34,24 | $34,24 | $32,94 | 380,10K |
| 2026-08-21 | $34,12 | +0,80 % | $34,27 | $34,65 | $33,80 | 213,10K |
| 2026-08-20 | $33,85 | -0,85 % | $33,43 | $33,91 | $32,88 | 228,20K |
| 2026-08-19 | $34,14 | +2,06 % | $33,41 | $34,37 | $33,19 | 269,20K |
| 2026-08-18 | $33,45 | +0,45 % | $32,89 | $33,76 | $32,33 | 295,50K |
| 2026-08-17 | $33,30 | -2,46 % | $34,15 | $34,43 | $33,02 | 448,20K |
| 2026-08-14 | $34,14 | +0,71 % | $33,96 | $34,37 | $33,62 | 258,00K |
| 2026-08-13 | $33,90 | +0,53 % | $33,62 | $34,00 | $33,39 | 213,90K |
| 2026-08-12 | $33,72 | -0,94 % | $34,11 | $34,24 | $33,27 | 257,50K |
| 2026-08-11 | $34,04 | +3,91 % | $32,72 | $34,10 | $32,67 | 309,80K |
| 2026-08-10 | $32,76 | -0,18 % | $32,72 | $33,31 | $32,26 | 352,80K |
| 2026-08-07 | $32,82 | -6,28 % | $35,02 | $35,05 | $31,81 | 472,30K |
| 2026-08-06 | $35,02 | +12,86 % | $34,59 | $37,37 | $33,54 | 1,63M |
| 2026-08-05 | $31,03 | +0,36 % | $31,28 | $31,60 | $30,43 | 425,60K |
| 2026-08-04 | $30,92 | +0,23 % | $31,34 | $31,65 | $30,86 | 410,80K |
| 2026-08-03 | $30,85 | +0,06 % | $31,03 | $32,00 | $30,30 | 408,10K |
| 2026-07-31 | $30,83 | +0,75 % | $30,49 | $31,08 | $30,17 | 377,70K |
| 2026-07-30 | $30,60 | +0,20 % | $30,51 | $30,87 | $29,85 | 349,10K |
| 2026-07-29 | $30,54 | -8,56 % | $32,91 | $33,66 | $30,03 | 436,80K |
| 2026-07-28 | $33,40 | +1,80 % | $32,93 | $34,23 | $32,51 | 428,50K |
| 2026-07-27 | $32,81 | +6,32 % | $32,68 | $33,47 | $32,13 | 472,00K |
| 2026-07-24 | $30,86 | +1,28 % | $30,93 | $31,70 | $30,57 | 386,90K |
| 2026-07-23 | $30,47 | +1,91 % | $29,37 | $30,80 | $29,21 | 327,10K |
| 2026-07-22 | $29,90 | +2,57 % | $28,80 | $30,00 | $28,80 | 264,60K |
| 2026-07-21 | $29,15 | -0,07 % | $28,89 | $30,17 | $28,20 | 260,60K |
| 2026-07-20 | $29,17 | +0,38 % | $29,12 | $29,44 | $28,25 | 371,00K |
| 2026-07-17 | $29,06 | -3,71 % | $29,48 | $30,77 | $29,00 | 281,20K |
| 2026-07-16 | $30,18 | +4,65 % | $28,64 | $30,26 | $28,64 | 350,30K |
| 2026-07-15 | $28,84 | +1,62 % | $28,58 | $29,50 | $28,40 | 194,50K |
| 2026-07-14 | $28,38 | +0,18 % | $28,60 | $28,99 | $28,34 | 172,50K |
| 2026-07-13 | $28,33 | -2,14 % | $28,84 | $29,12 | $28,25 | 212,60K |
| 2026-07-10 | $28,95 | -2,06 % | $29,63 | $30,01 | $28,95 | 244,20K |
| 2026-07-09 | $29,56 | +2,53 % | $28,86 | $29,56 | $28,51 | 303,10K |
| 2026-07-08 | $28,83 | -1,70 % | $28,75 | $29,52 | $28,75 | 224,40K |
| 2026-07-07 | $29,33 | -3,14 % | $30,46 | $30,48 | $28,89 | 250,80K |
| 2026-07-06 | $30,28 | +2,85 % | $29,70 | $30,91 | $29,67 | 441,70K |
| 2026-07-02 | $29,44 | +2,90 % | $28,91 | $29,74 | $28,90 | 289,60K |
| 2026-07-01 | $28,61 | +0,35 % | $28,86 | $29,28 | $28,38 | 267,20K |
| 2026-06-30 | $28,51 | +4,20 % | $27,47 | $28,58 | $27,29 | 349,10K |
| 2026-06-29 | $27,36 | -2,36 % | $27,92 | $28,41 | $27,36 | 331,10K |
| 2026-06-26 | $28,02 | -0,50 % | $27,95 | $28,78 | $27,93 | 1,08M |
| 2026-06-25 | $28,16 | -2,05 % | $28,77 | $29,77 | $27,84 | 450,60K |
| 2026-06-24 | $28,75 | +4,43 % | $27,50 | $28,75 | $27,45 | 421,00K |
| 2026-06-23 | $27,53 | -0,11 % | $27,39 | $28,39 | $27,31 | 395,20K |
| 2026-06-22 | $27,56 | -2,44 % | $27,95 | $28,09 | $27,18 | 412,30K |
| 2026-06-18 | $28,25 | +0,28 % | $28,55 | $28,58 | $27,50 | 1,45M |
| 2026-06-17 | $28,17 | -2,02 % | $28,90 | $29,50 | $28,08 | 795,10K |
| 2026-06-16 | $28,75 | -1,17 % | $28,74 | $29,09 | $26,87 | 746,30K |
| 2026-06-15 | $29,09 | -4,47 % | $31,00 | $31,26 | $29,07 | 455,60K |
| 2026-06-12 | $30,45 | -1,65 % | $30,91 | $31,50 | $30,34 | 303,20K |
| 2026-06-11 | $30,96 | +4,81 % | $29,68 | $31,07 | $29,00 | 238,00K |
| 2026-06-10 | $29,54 | -2,15 % | $30,00 | $30,69 | $29,41 | 256,10K |
| 2026-06-09 | $30,19 | +0,07 % | $30,23 | $31,33 | $29,35 | 349,00K |
| 2026-06-08 | $30,17 | +0,53 % | $30,21 | $30,88 | $29,96 | 187,10K |
| 2026-06-05 | $30,01 | -0,76 % | $29,82 | $31,27 | $29,65 | 322,50K |
| 2026-06-04 | $30,24 | +3,60 % | $29,67 | $30,48 | $29,64 | 293,80K |
| 2026-06-03 | $29,19 | -3,34 % | $30,30 | $30,44 | $29,09 | 393,50K |
| 2026-06-02 | $30,20 | -1,37 % | $30,27 | $30,77 | $29,92 | 246,50K |
| 2026-06-01 | $30,62 | -1,67 % | $30,70 | $31,24 | $30,01 | 250,80K |
| 2026-05-29 | $31,14 | -2,54 % | $31,57 | $31,93 | $30,99 | 319,40K |
| 2026-05-28 | $31,95 | +4,07 % | $30,79 | $32,94 | $30,76 | 329,90K |
| 2026-05-27 | $30,70 | -1,19 % | $31,27 | $31,62 | $30,58 | 253,50K |
| 2026-05-26 | $31,07 | +2,51 % | $30,90 | $32,15 | $30,81 | 248,90K |