CI&T, Inc. Class A CINT
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$3,21+0,07 (+2,23 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,21 | +2,23 % | $3,16 | $3,45 | $3,16 | 132,90K |
| 2026-10-01 | $3,14 | +2,28 % | $3,01 | $3,22 | $3,01 | 41,00K |
| 2026-09-30 | $3,07 | +1,32 % | $2,99 | $3,18 | $2,99 | 34,70K |
| 2026-09-29 | $3,03 | +4,84 % | $2,88 | $3,05 | $2,86 | 95,60K |
| 2026-09-28 | $2,89 | -2,69 % | $2,96 | $2,96 | $2,82 | 91,20K |
| 2026-09-25 | $2,97 | -1,33 % | $3,05 | $3,05 | $2,97 | 39,00K |
| 2026-09-24 | $3,01 | -0,99 % | $3,04 | $3,06 | $3,01 | 16,00K |
| 2026-09-23 | $3,04 | -0,98 % | $3,07 | $3,09 | $3,02 | 15,70K |
| 2026-09-22 | $3,07 | -3,15 % | $3,20 | $3,20 | $3,01 | 58,00K |
| 2026-09-21 | $3,17 | +6,38 % | $3,02 | $3,23 | $3,00 | 81,70K |
| 2026-09-18 | $2,98 | -5,10 % | $3,10 | $3,17 | $2,98 | 64,40K |
| 2026-09-17 | $3,14 | -0,32 % | $3,19 | $3,19 | $3,11 | 17,00K |
| 2026-09-16 | $3,15 | 0,00 % | $3,17 | $3,19 | $3,10 | 24,70K |
| 2026-09-15 | $3,15 | -1,25 % | $3,21 | $3,24 | $3,13 | 40,40K |
| 2026-09-14 | $3,19 | -1,24 % | $3,23 | $3,31 | $3,10 | 33,70K |
| 2026-09-11 | $3,23 | +5,90 % | $3,08 | $3,28 | $3,08 | 59,90K |
| 2026-09-10 | $3,05 | -2,87 % | $3,15 | $3,15 | $3,04 | 26,40K |
| 2026-09-09 | $3,14 | -2,48 % | $3,22 | $3,27 | $3,06 | 35,20K |
| 2026-09-08 | $3,22 | -10,06 % | $3,28 | $3,28 | $2,80 | 406,80K |
| 2026-09-04 | $3,58 | +1,99 % | $3,49 | $3,65 | $3,44 | 37,50K |
| 2026-09-03 | $3,51 | +0,29 % | $3,52 | $3,58 | $3,35 | 257,60K |
| 2026-09-02 | $3,50 | +3,24 % | $3,38 | $3,51 | $3,34 | 214,30K |
| 2026-09-01 | $3,39 | -2,02 % | $3,44 | $3,46 | $3,34 | 71,00K |
| 2026-08-31 | $3,46 | +0,87 % | $3,40 | $3,55 | $3,40 | 62,70K |
| 2026-08-28 | $3,43 | -0,58 % | $3,45 | $3,46 | $3,41 | 68,50K |
| 2026-08-27 | $3,45 | +2,37 % | $3,38 | $3,58 | $3,35 | 140,40K |
| 2026-08-26 | $3,37 | -2,32 % | $3,46 | $3,58 | $3,35 | 115,40K |
| 2026-08-25 | $3,45 | -6,76 % | $3,67 | $3,70 | $3,44 | 139,90K |
| 2026-08-24 | $3,70 | -4,88 % | $3,88 | $3,94 | $3,64 | 48,50K |
| 2026-08-21 | $3,89 | +5,99 % | $3,66 | $3,94 | $3,66 | 106,20K |
| 2026-08-20 | $3,67 | -0,27 % | $3,71 | $3,74 | $3,60 | 78,50K |
| 2026-08-19 | $3,68 | +2,51 % | $3,62 | $3,73 | $3,62 | 49,90K |
| 2026-08-18 | $3,59 | +1,41 % | $3,53 | $3,73 | $3,53 | 53,70K |
| 2026-08-17 | $3,54 | -3,01 % | $3,64 | $3,74 | $3,52 | 87,30K |
| 2026-08-14 | $3,65 | -1,08 % | $3,67 | $3,71 | $3,61 | 74,10K |
| 2026-08-13 | $3,69 | +1,93 % | $3,54 | $3,72 | $3,50 | 84,10K |
| 2026-08-12 | $3,62 | -0,55 % | $3,41 | $3,62 | $3,25 | 163,80K |
| 2026-08-11 | $3,64 | +0,28 % | $3,66 | $3,72 | $3,53 | 77,50K |
| 2026-08-10 | $3,63 | +1,97 % | $3,56 | $3,69 | $3,56 | 58,70K |
| 2026-08-07 | $3,56 | +1,42 % | $3,50 | $3,60 | $3,50 | 50,30K |
| 2026-08-06 | $3,51 | -1,40 % | $3,56 | $3,57 | $3,47 | 39,70K |
| 2026-08-05 | $3,56 | +2,30 % | $3,46 | $3,59 | $3,46 | 51,10K |
| 2026-08-04 | $3,48 | +1,16 % | $3,45 | $3,53 | $3,44 | 60,80K |
| 2026-08-03 | $3,44 | +2,69 % | $3,33 | $3,50 | $3,33 | 130,60K |
| 2026-07-31 | $3,35 | +4,04 % | $3,32 | $3,43 | $3,19 | 116,20K |
| 2026-07-30 | $3,22 | -2,13 % | $3,28 | $3,33 | $3,13 | 106,20K |
| 2026-07-29 | $3,29 | +0,30 % | $3,23 | $3,37 | $3,23 | 52,10K |
| 2026-07-28 | $3,28 | +3,14 % | $3,23 | $3,32 | $3,22 | 50,30K |
| 2026-07-27 | $3,18 | +2,25 % | $3,13 | $3,21 | $3,13 | 40,70K |
| 2026-07-24 | $3,11 | +2,30 % | $3,06 | $3,15 | $3,06 | 37,20K |
| 2026-07-23 | $3,04 | -3,18 % | $3,09 | $3,19 | $3,03 | 66,90K |
| 2026-07-22 | $3,14 | -2,18 % | $3,19 | $3,25 | $3,10 | 61,00K |
| 2026-07-21 | $3,21 | -1,23 % | $3,20 | $3,29 | $3,12 | 133,40K |
| 2026-07-20 | $3,25 | +0,62 % | $3,16 | $3,28 | $3,12 | 112,20K |
| 2026-07-17 | $3,23 | -2,12 % | $3,24 | $3,31 | $3,21 | 77,80K |
| 2026-07-16 | $3,30 | -3,51 % | $3,42 | $3,43 | $3,30 | 68,40K |
| 2026-07-15 | $3,42 | +1,48 % | $3,40 | $3,59 | $3,30 | 190,40K |
| 2026-07-14 | $3,37 | +1,81 % | $3,31 | $3,47 | $3,25 | 145,10K |
| 2026-07-13 | $3,31 | +0,61 % | $3,33 | $3,45 | $3,28 | 102,70K |
| 2026-07-10 | $3,29 | -1,20 % | $3,37 | $3,37 | $3,24 | 149,40K |
| 2026-07-09 | $3,33 | +0,60 % | $3,25 | $3,41 | $3,25 | 156,90K |
| 2026-07-08 | $3,31 | -0,60 % | $3,36 | $3,36 | $3,21 | 165,60K |
| 2026-07-07 | $3,33 | -1,77 % | $3,49 | $3,49 | $3,26 | 265,00K |
| 2026-07-06 | $3,39 | -3,42 % | $3,57 | $3,61 | $3,35 | 143,30K |
| 2026-07-02 | $3,51 | -10,00 % | $3,80 | $3,86 | $3,50 | 547,50K |
| 2026-07-01 | $3,90 | +16,77 % | $3,39 | $3,90 | $3,33 | 372,40K |
| 2026-06-30 | $3,34 | +0,30 % | $3,26 | $3,40 | $3,21 | 654,70K |
| 2026-06-29 | $3,33 | -0,60 % | $3,42 | $3,54 | $3,29 | 136,30K |
| 2026-06-26 | $3,35 | -0,59 % | $3,38 | $3,46 | $3,33 | 126,90K |
| 2026-06-25 | $3,37 | -2,03 % | $3,40 | $3,45 | $3,32 | 106,20K |
| 2026-06-24 | $3,44 | -1,71 % | $3,49 | $3,55 | $3,41 | 64,50K |
| 2026-06-23 | $3,50 | +0,86 % | $3,51 | $3,62 | $3,42 | 109,50K |
| 2026-06-22 | $3,47 | -6,22 % | $3,67 | $3,74 | $3,45 | 95,00K |
| 2026-06-18 | $3,70 | -5,85 % | $3,90 | $3,95 | $3,67 | 338,80K |
| 2026-06-17 | $3,93 | -3,20 % | $4,04 | $4,07 | $3,90 | 394,40K |
| 2026-06-16 | $4,06 | +2,53 % | $4,00 | $4,09 | $3,98 | 77,20K |
| 2026-06-15 | $3,96 | -1,98 % | $4,04 | $4,13 | $3,88 | 305,90K |
| 2026-06-12 | $4,04 | -0,98 % | $4,05 | $4,08 | $3,97 | 114,80K |
| 2026-06-11 | $4,08 | +2,77 % | $3,95 | $4,13 | $3,95 | 64,50K |
| 2026-06-10 | $3,97 | +0,51 % | $3,93 | $4,01 | $3,92 | 114,70K |
| 2026-06-09 | $3,95 | -1,25 % | $4,03 | $4,12 | $3,91 | 403,00K |
| 2026-06-08 | $4,00 | +1,01 % | $4,02 | $4,09 | $3,90 | 120,70K |
| 2026-06-05 | $3,96 | -4,12 % | $4,08 | $4,08 | $3,88 | 133,20K |
| 2026-06-04 | $4,13 | +6,17 % | $3,86 | $4,13 | $3,86 | 140,90K |
| 2026-06-03 | $3,89 | +1,57 % | $3,88 | $3,98 | $3,80 | 373,50K |
| 2026-06-02 | $3,83 | -7,04 % | $4,13 | $4,32 | $3,82 | 328,90K |
| 2026-06-01 | $4,12 | +13,19 % | $3,65 | $4,19 | $3,65 | 895,00K |
| 2026-05-29 | $3,64 | +4,00 % | $3,50 | $3,70 | $3,42 | 176,80K |
| 2026-05-28 | $3,50 | +6,06 % | $3,34 | $3,57 | $3,31 | 206,60K |
| 2026-05-27 | $3,30 | +2,17 % | $3,19 | $3,45 | $3,16 | 212,30K |