Cactus, Inc. Class A WHD
NYSE · Vereinigte Staaten · Industriedienstleistungen
$61,93-0,29 (-0,47 %)
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 | $62,03 | -0,31 % | $61,99 | $62,18 | $60,93 | 283,83K |
| 2026-09-30 | $62,22 | -2,35 % | $62,98 | $63,15 | $61,41 | 770,10K |
| 2026-09-29 | $63,72 | -0,81 % | $63,35 | $63,97 | $62,50 | 689,20K |
| 2026-09-28 | $64,24 | -0,09 % | $64,71 | $65,06 | $63,56 | 549,50K |
| 2026-09-25 | $64,30 | -1,38 % | $64,81 | $65,38 | $63,98 | 794,70K |
| 2026-09-24 | $65,20 | -1,26 % | $66,50 | $66,89 | $64,81 | 460,50K |
| 2026-09-23 | $66,03 | -0,45 % | $66,69 | $66,91 | $65,77 | 388,70K |
| 2026-09-22 | $66,33 | -1,66 % | $66,88 | $68,38 | $65,93 | 899,60K |
| 2026-09-21 | $67,45 | +1,15 % | $66,69 | $67,98 | $65,68 | 660,70K |
| 2026-09-18 | $66,68 | -0,86 % | $67,11 | $67,31 | $66,04 | 2,94M |
| 2026-09-17 | $67,26 | +0,09 % | $67,78 | $68,56 | $67,14 | 667,10K |
| 2026-09-16 | $67,20 | -3,79 % | $69,47 | $69,47 | $66,63 | 661,20K |
| 2026-09-15 | $69,85 | +4,19 % | $67,53 | $70,31 | $67,41 | 868,50K |
| 2026-09-14 | $67,04 | -3,60 % | $69,07 | $69,17 | $66,63 | 671,10K |
| 2026-09-11 | $69,54 | +1,67 % | $68,86 | $70,23 | $68,15 | 618,70K |
| 2026-09-10 | $68,40 | -2,03 % | $70,45 | $70,45 | $67,90 | 496,00K |
| 2026-09-09 | $69,82 | +0,43 % | $70,20 | $71,03 | $69,31 | 532,10K |
| 2026-09-08 | $69,52 | -0,91 % | $71,05 | $71,39 | $69,48 | 447,40K |
| 2026-09-04 | $70,16 | -2,07 % | $71,28 | $71,72 | $69,62 | 547,60K |
| 2026-09-03 | $71,64 | -0,69 % | $72,13 | $72,46 | $71,17 | 1,02M |
| 2026-09-02 | $72,14 | +2,05 % | $69,63 | $72,65 | $68,64 | 713,50K |
| 2026-09-01 | $70,69 | +0,53 % | $70,62 | $71,46 | $69,21 | 1,11M |
| 2026-08-31 | $70,32 | +0,96 % | $70,35 | $72,16 | $69,17 | 925,90K |
| 2026-08-28 | $69,65 | +1,63 % | $68,47 | $69,85 | $67,96 | 1,26M |
| 2026-08-27 | $68,53 | +3,15 % | $66,21 | $69,39 | $66,21 | 500,80K |
| 2026-08-26 | $66,44 | -1,09 % | $66,50 | $67,47 | $65,70 | 426,90K |
| 2026-08-25 | $67,17 | -1,29 % | $67,87 | $68,22 | $66,92 | 358,80K |
| 2026-08-24 | $68,05 | -1,99 % | $70,31 | $70,31 | $67,33 | 475,10K |
| 2026-08-21 | $69,43 | +0,84 % | $69,42 | $70,13 | $68,15 | 555,00K |
| 2026-08-20 | $68,85 | -6,62 % | $72,46 | $72,71 | $68,78 | 971,40K |
| 2026-08-19 | $73,73 | +0,82 % | $73,72 | $74,07 | $72,74 | 431,80K |
| 2026-08-18 | $73,13 | -0,44 % | $73,45 | $73,67 | $72,31 | 520,60K |
| 2026-08-17 | $73,45 | +0,23 % | $73,48 | $73,98 | $72,73 | 445,60K |
| 2026-08-14 | $73,28 | +1,72 % | $72,45 | $74,04 | $72,45 | 428,30K |
| 2026-08-13 | $72,04 | -0,50 % | $71,63 | $72,87 | $71,56 | 908,20K |
| 2026-08-12 | $72,40 | +0,50 % | $72,10 | $72,87 | $71,42 | 1,05M |
| 2026-08-11 | $72,04 | +1,36 % | $70,52 | $72,69 | $70,52 | 963,90K |
| 2026-08-10 | $71,07 | +4,67 % | $68,03 | $71,09 | $68,03 | 822,20K |
| 2026-08-07 | $67,90 | -0,93 % | $67,69 | $68,63 | $67,43 | 656,00K |
| 2026-08-06 | $68,54 | +3,99 % | $66,48 | $68,91 | $66,41 | 1,07M |
| 2026-08-05 | $65,91 | -1,93 % | $68,00 | $68,00 | $65,19 | 861,80K |
| 2026-08-04 | $67,21 | +5,28 % | $64,07 | $67,48 | $63,99 | 1,18M |
| 2026-08-03 | $63,84 | -1,80 % | $64,28 | $64,83 | $63,28 | 897,20K |
| 2026-07-31 | $65,01 | +4,85 % | $62,50 | $65,19 | $61,51 | 1,43M |
| 2026-07-30 | $62,00 | +18,50 % | $56,53 | $62,28 | $55,00 | 1,68M |
| 2026-07-29 | $52,32 | -1,54 % | $54,03 | $54,15 | $51,94 | 730,90K |
| 2026-07-28 | $53,14 | -1,39 % | $53,89 | $54,13 | $52,77 | 756,30K |
| 2026-07-27 | $53,89 | -2,23 % | $54,75 | $56,00 | $53,84 | 635,50K |
| 2026-07-24 | $55,12 | -0,49 % | $55,80 | $56,97 | $54,78 | 770,50K |
| 2026-07-23 | $55,39 | -1,05 % | $56,24 | $56,82 | $55,22 | 351,20K |
| 2026-07-22 | $55,98 | +1,43 % | $55,56 | $56,84 | $55,24 | 519,20K |
| 2026-07-21 | $55,19 | +2,89 % | $53,92 | $55,26 | $53,11 | 655,50K |
| 2026-07-20 | $53,64 | -1,58 % | $54,45 | $55,38 | $53,62 | 463,80K |
| 2026-07-17 | $54,50 | +1,30 % | $53,37 | $54,81 | $52,89 | 923,20K |
| 2026-07-16 | $53,80 | +1,53 % | $52,96 | $53,93 | $52,77 | 984,80K |
| 2026-07-15 | $52,99 | +0,74 % | $52,88 | $53,40 | $52,50 | 1,01M |
| 2026-07-14 | $52,60 | -1,63 % | $54,61 | $54,62 | $52,03 | 1,01M |
| 2026-07-13 | $53,47 | -0,59 % | $54,30 | $54,65 | $53,35 | 875,20K |
| 2026-07-10 | $53,79 | -0,33 % | $53,91 | $54,38 | $53,64 | 719,30K |
| 2026-07-09 | $53,97 | +0,45 % | $53,32 | $54,24 | $52,87 | 734,20K |
| 2026-07-08 | $53,73 | +3,41 % | $52,60 | $53,89 | $52,60 | 656,50K |
| 2026-07-07 | $51,96 | +2,91 % | $50,87 | $52,20 | $50,62 | 654,70K |
| 2026-07-06 | $50,49 | +0,14 % | $50,84 | $51,69 | $50,26 | 558,90K |
| 2026-07-02 | $50,42 | +3,38 % | $48,89 | $50,95 | $48,52 | 779,40K |
| 2026-07-01 | $48,77 | -4,80 % | $50,93 | $51,09 | $48,73 | 675,40K |
| 2026-06-30 | $51,23 | +3,31 % | $50,31 | $51,35 | $49,91 | 840,90K |
| 2026-06-29 | $49,59 | -4,65 % | $51,85 | $52,72 | $49,56 | 768,70K |
| 2026-06-26 | $52,01 | -2,82 % | $52,77 | $53,28 | $50,94 | 2,48M |
| 2026-06-25 | $53,52 | +4,98 % | $50,88 | $53,67 | $50,50 | 1,07M |
| 2026-06-24 | $50,98 | -3,52 % | $51,78 | $52,37 | $50,07 | 975,70K |
| 2026-06-23 | $52,84 | -2,55 % | $53,72 | $54,42 | $52,61 | 916,30K |
| 2026-06-22 | $54,22 | -0,86 % | $54,80 | $55,58 | $53,81 | 583,00K |
| 2026-06-18 | $54,69 | -3,61 % | $56,92 | $57,14 | $53,93 | 2,01M |
| 2026-06-17 | $56,74 | -1,39 % | $57,74 | $57,99 | $56,22 | 585,60K |
| 2026-06-16 | $57,54 | -0,91 % | $58,33 | $58,71 | $57,24 | 466,50K |
| 2026-06-15 | $58,07 | -1,74 % | $58,39 | $58,93 | $57,54 | 396,30K |
| 2026-06-12 | $59,10 | +0,90 % | $58,22 | $59,40 | $58,11 | 524,40K |
| 2026-06-11 | $58,57 | +0,84 % | $59,12 | $59,22 | $58,00 | 365,20K |
| 2026-06-10 | $58,08 | +0,14 % | $57,83 | $59,21 | $57,75 | 534,30K |
| 2026-06-09 | $58,00 | -2,32 % | $59,87 | $59,87 | $57,00 | 514,00K |
| 2026-06-08 | $59,38 | +4,87 % | $57,51 | $59,39 | $57,51 | 695,90K |
| 2026-06-05 | $56,62 | -3,84 % | $58,51 | $58,51 | $56,50 | 639,30K |
| 2026-06-04 | $58,88 | +0,14 % | $58,79 | $59,92 | $57,92 | 752,80K |
| 2026-06-03 | $58,80 | -2,15 % | $59,53 | $60,49 | $58,75 | 972,70K |
| 2026-06-02 | $60,09 | +3,59 % | $58,18 | $60,63 | $58,18 | 695,90K |
| 2026-06-01 | $58,01 | -0,05 % | $58,28 | $59,03 | $57,06 | 557,90K |
| 2026-05-29 | $58,04 | -0,41 % | $58,38 | $58,79 | $57,79 | 628,20K |
| 2026-05-28 | $58,28 | -3,89 % | $60,51 | $60,51 | $57,83 | 744,80K |
| 2026-05-27 | $60,64 | -3,35 % | $62,02 | $62,38 | $60,03 | 758,30K |
| 2026-05-26 | $62,74 | +0,77 % | $62,88 | $64,30 | $62,19 | 604,30K |