26,400€
2,33%
Echtzeit-Aktienkurs CRANEWARE PLC
Bid:
Ask:
Aktienkurse zur CRANEWARE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,20 | 27,40 | 25,20 | 27,10 | 1,88% | - |
| 02.05.2024 | 24,80 | 26,70 | 24,80 | 26,60 | 5,14% | - |
| 30.04.2024 | 25,50 | 25,50 | 24,80 | 25,30 | -0,78% | - |
| 29.04.2024 | 24,80 | 26,10 | 24,80 | 25,50 | -1,92% | - |
| 26.04.2024 | 26,20 | 26,20 | 25,90 | 26,00 | -1,52% | - |
| 25.04.2024 | 25,20 | 26,60 | 25,20 | 26,40 | -0,38% | - |
| 24.04.2024 | 24,20 | 26,50 | 24,20 | 26,50 | 3,11% | - |
| 23.04.2024 | 24,20 | 25,90 | 24,20 | 25,70 | 0,00% | - |
| 22.04.2024 | 24,40 | 25,80 | 24,40 | 25,70 | -0,39% | - |
| 19.04.2024 | 24,60 | 26,10 | 24,60 | 25,80 | -1,15% | - |
| 18.04.2024 | 24,40 | 26,10 | 24,40 | 26,10 | 1,56% | - |
| 17.04.2024 | 25,70 | 25,80 | 25,50 | 25,70 | 0,00% | - |
| 16.04.2024 | 25,80 | 25,90 | 25,60 | 25,70 | -0,39% | - |
| 15.04.2024 | 24,20 | 25,90 | 24,20 | 25,80 | 1,98% | - |
| 12.04.2024 | 25,30 | 25,30 | 25,20 | 25,30 | 3,69% | - |
| 11.04.2024 | 25,40 | 25,50 | 24,40 | 24,40 | -4,31% | - |
| 10.04.2024 | 25,50 | 25,50 | 25,30 | 25,50 | 0,00% | - |
| 09.04.2024 | 24,40 | 25,70 | 24,40 | 25,50 | -0,39% | - |
| 08.04.2024 | 24,40 | 25,70 | 24,40 | 25,60 | -0,39% | - |
| 05.04.2024 | 25,30 | 25,90 | 25,30 | 25,70 | 1,58% | - |
| 04.04.2024 | 24,20 | 25,60 | 24,20 | 25,30 | -1,17% | - |
| 03.04.2024 | 24,60 | 25,90 | 24,60 | 25,60 | -1,16% | - |
| 02.04.2024 | 24,80 | 26,00 | 24,80 | 25,90 | -0,38% | - |
| 28.03.2024 | 25,90 | 26,00 | 25,90 | 26,00 | 0,39% | - |
| 27.03.2024 | 24,60 | 25,90 | 24,60 | 25,90 | 0,00% | - |
| 26.03.2024 | 24,60 | 25,90 | 24,60 | 25,90 | 0,39% | - |
| 25.03.2024 | 24,60 | 25,90 | 24,60 | 25,80 | 0,00% | - |
| 22.03.2024 | 24,60 | 25,80 | 24,60 | 25,80 | 0,00% | - |
| 21.03.2024 | 24,80 | 26,10 | 24,80 | 25,80 | -1,15% | - |
| 20.03.2024 | 24,80 | 26,20 | 24,80 | 26,10 | -0,38% | - |
| 19.03.2024 | 25,00 | 26,30 | 25,00 | 26,20 | -0,38% | - |
| 18.03.2024 | 26,30 | 26,30 | 26,20 | 26,30 | 0,00% | - |
| 15.03.2024 | 24,80 | 26,30 | 24,80 | 26,30 | 0,38% | - |
| 14.03.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | - |
| 13.03.2024 | 25,00 | 26,30 | 25,00 | 26,00 | -1,14% | - |
| 12.03.2024 | 25,50 | 26,40 | 25,50 | 26,30 | 2,73% | - |
| 11.03.2024 | 23,80 | 25,60 | 23,80 | 25,60 | 2,40% | - |
| 08.03.2024 | 23,20 | 25,10 | 23,20 | 25,00 | 2,46% | - |
| 07.03.2024 | 23,20 | 24,50 | 23,20 | 24,40 | 0,83% | - |
| 06.03.2024 | 23,00 | 24,30 | 23,00 | 24,20 | 0,41% | - |
| 05.03.2024 | 23,60 | 24,80 | 23,60 | 24,10 | -0,41% | - |
| 04.03.2024 | 23,60 | 25,40 | 23,60 | 24,20 | -2,02% | - |
| 01.03.2024 | 23,60 | 24,80 | 23,60 | 24,70 | -0,40% | - |
| 29.02.2024 | 24,80 | 24,90 | 24,70 | 24,80 | 0,00% | - |
| 28.02.2024 | 24,80 | 24,90 | 24,80 | 24,80 | -0,40% | - |
| 27.02.2024 | 24,00 | 25,10 | 24,00 | 24,90 | -0,80% | - |
| 26.02.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 0,40% | - |
| 23.02.2024 | 23,60 | 25,00 | 23,60 | 25,00 | 0,40% | - |
| 22.02.2024 | 23,80 | 24,90 | 23,80 | 24,90 | 0,00% | - |
| 21.02.2024 | 24,90 | 25,00 | 24,90 | 24,90 | 0,00% | - |
| 20.02.2024 | 24,90 | 25,00 | 24,80 | 24,90 | 0,00% | - |
| 19.02.2024 | 23,80 | 25,00 | 23,80 | 24,90 | -0,40% | - |
| 16.02.2024 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 15.02.2024 | 23,20 | 25,00 | 23,20 | 25,00 | 2,88% | - |
| 14.02.2024 | 22,40 | 24,50 | 22,40 | 24,30 | 2,53% | - |
| 13.02.2024 | 24,50 | 24,50 | 23,50 | 23,70 | -3,27% | - |
| 12.02.2024 | 24,90 | 25,00 | 24,40 | 24,50 | -1,61% | - |
| 09.02.2024 | 25,40 | 25,40 | 24,90 | 24,90 | -1,97% | - |
| 08.02.2024 | 24,20 | 25,50 | 24,20 | 25,40 | -0,39% | - |
| 07.02.2024 | 25,00 | 25,60 | 25,00 | 25,50 | 2,00% | - |
| 06.02.2024 | 23,60 | 25,10 | 23,60 | 25,00 | 0,40% | - |
| 05.02.2024 | 23,60 | 25,40 | 23,60 | 24,90 | 0,00% | - |
| 02.02.2024 | 23,00 | 24,90 | 23,00 | 24,90 | 2,89% | - |
| 01.02.2024 | 24,20 | 25,40 | 24,20 | 24,20 | -4,72% | - |
| 31.01.2024 | 23,80 | 25,70 | 23,80 | 25,40 | 1,60% | - |
| 30.01.2024 | 23,40 | 25,00 | 23,40 | 25,00 | 2,04% | - |
| 29.01.2024 | 23,20 | 24,50 | 23,20 | 24,50 | 0,41% | - |
| 26.01.2024 | 24,10 | 24,50 | 23,80 | 24,40 | 1,24% | - |
| 25.01.2024 | 23,50 | 24,10 | 23,50 | 24,10 | 2,55% | - |
| 24.01.2024 | 23,40 | 23,60 | 23,30 | 23,50 | 0,43% | - |
| 23.01.2024 | 23,40 | 23,40 | 23,30 | 23,40 | 0,43% | - |
| 22.01.2024 | 21,60 | 23,50 | 21,60 | 23,30 | 2,64% | - |
| 19.01.2024 | 21,70 | 22,70 | 21,70 | 22,70 | 4,61% | - |
| 18.01.2024 | 21,40 | 21,80 | 21,40 | 21,70 | 1,40% | - |
| 17.01.2024 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | - |
| 16.01.2024 | 20,70 | 21,30 | 20,70 | 21,20 | 2,42% | - |
| 15.01.2024 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | - |
| 12.01.2024 | 19,80 | 20,80 | 19,80 | 20,80 | 0,48% | - |
| 11.01.2024 | 20,60 | 20,80 | 20,60 | 20,70 | 0,49% | - |
| 10.01.2024 | 19,60 | 20,70 | 19,60 | 20,60 | -0,48% | - |
| 09.01.2024 | 20,25 | 20,90 | 20,15 | 20,70 | 1,72% | - |
| 08.01.2024 | 20,35 | 20,35 | 20,20 | 20,35 | 0,00% | - |
| 05.01.2024 | 19,40 | 20,35 | 19,40 | 20,35 | 0,25% | - |
| 04.01.2024 | 19,20 | 20,35 | 19,20 | 20,30 | 0,50% | - |
| 03.01.2024 | 19,10 | 20,25 | 19,10 | 20,20 | -0,25% | - |
| 02.01.2024 | 20,25 | 20,35 | 20,25 | 20,25 | 0,00% | - |
| 29.12.2023 | 20,25 | 20,25 | 20,25 | 20,25 | 0,25% | - |
| 28.12.2023 | 19,95 | 20,25 | 19,95 | 20,20 | 1,25% | - |
| 27.12.2023 | 20,80 | 20,80 | 19,95 | 19,95 | -4,09% | - |
| 22.12.2023 | 19,80 | 20,80 | 19,80 | 20,80 | 0,00% | - |
| 21.12.2023 | 20,80 | 20,80 | 20,75 | 20,80 | 0,00% | - |
| 20.12.2023 | 20,00 | 21,10 | 20,00 | 20,80 | -1,42% | - |
| 19.12.2023 | 20,00 | 21,20 | 20,00 | 21,10 | 3,43% | - |
| 18.12.2023 | 20,60 | 21,10 | 20,40 | 20,40 | -0,97% | - |
| 15.12.2023 | 20,45 | 20,70 | 20,35 | 20,60 | 0,73% | - |
| 14.12.2023 | 19,50 | 20,65 | 19,50 | 20,45 | -0,97% | - |
| 13.12.2023 | 19,30 | 20,70 | 19,20 | 20,65 | 6,72% | - |
| 12.12.2023 | 19,10 | 19,35 | 19,00 | 19,35 | 1,31% | - |
| 11.12.2023 | 19,05 | 19,15 | 19,05 | 19,10 | 0,00% | - |
| 08.12.2023 | 18,20 | 19,10 | 18,20 | 19,10 | 0,00% | - |