13,400€
-0,74%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,55 | 13,60 | 13,15 | 13,35 | -1,48% | - |
| 16.05.2024 | 13,55 | 13,80 | 13,25 | 13,55 | 0,00% | - |
| 15.05.2024 | 13,80 | 14,05 | 13,45 | 13,55 | -2,87% | - |
| 14.05.2024 | 13,95 | 14,55 | 13,95 | 13,95 | 0,00% | - |
| 13.05.2024 | 13,85 | 14,25 | 13,75 | 13,95 | 0,72% | - |
| 10.05.2024 | 15,10 | 15,45 | 13,75 | 13,85 | -8,88% | - |
| 09.05.2024 | 15,20 | 15,60 | 14,90 | 15,20 | -0,98% | - |
| 08.05.2024 | 15,20 | 15,45 | 15,00 | 15,35 | 0,00% | - |
| 07.05.2024 | 14,70 | 15,75 | 14,70 | 15,35 | 3,37% | - |
| 06.05.2024 | 15,40 | 15,75 | 14,65 | 14,85 | -3,88% | - |
| 03.05.2024 | 15,65 | 16,20 | 14,85 | 15,45 | -1,28% | - |
| 02.05.2024 | 16,65 | 16,80 | 15,05 | 15,65 | -4,86% | - |
| 30.04.2024 | 16,20 | 16,55 | 16,05 | 16,45 | 0,61% | - |
| 29.04.2024 | 16,05 | 16,35 | 15,85 | 16,35 | 1,87% | - |
| 26.04.2024 | 16,10 | 16,65 | 15,85 | 16,05 | -1,23% | - |
| 25.04.2024 | 16,20 | 16,85 | 16,05 | 16,25 | -0,61% | - |
| 24.04.2024 | 16,50 | 16,65 | 16,15 | 16,35 | -1,21% | - |
| 23.04.2024 | 15,80 | 17,15 | 15,80 | 16,55 | 3,76% | - |
| 22.04.2024 | 16,30 | 16,55 | 15,90 | 15,95 | -3,04% | - |
| 19.04.2024 | 16,00 | 16,45 | 15,95 | 16,45 | 2,49% | - |
| 18.04.2024 | 15,85 | 16,30 | 15,70 | 16,05 | 1,26% | - |
| 17.04.2024 | 16,10 | 16,60 | 15,80 | 15,85 | -1,86% | - |
| 16.04.2024 | 16,65 | 16,80 | 15,95 | 16,15 | -3,58% | - |
| 15.04.2024 | 16,55 | 16,75 | 16,20 | 16,75 | 1,21% | - |
| 12.04.2024 | 16,35 | 16,95 | 16,20 | 16,55 | 1,22% | - |
| 11.04.2024 | 16,45 | 16,90 | 16,15 | 16,35 | -0,61% | - |
| 10.04.2024 | 16,85 | 16,85 | 16,15 | 16,45 | -2,37% | - |
| 09.04.2024 | 16,60 | 17,05 | 16,60 | 16,85 | 0,60% | - |
| 08.04.2024 | 16,30 | 17,05 | 16,30 | 16,75 | 1,82% | - |
| 05.04.2024 | 16,45 | 16,70 | 16,25 | 16,45 | 0,00% | - |
| 04.04.2024 | 16,55 | 16,85 | 16,25 | 16,45 | 0,00% | - |
| 03.04.2024 | 16,55 | 16,95 | 16,05 | 16,45 | -1,20% | - |
| 02.04.2024 | 17,00 | 17,50 | 16,25 | 16,65 | -4,86% | - |
| 28.03.2024 | 16,90 | 17,50 | 16,15 | 17,50 | 0,29% | - |
| 27.03.2024 | 17,05 | 17,45 | 16,70 | 17,45 | 2,35% | - |
| 26.03.2024 | 16,70 | 18,20 | 16,60 | 17,05 | -2,29% | - |
| 25.03.2024 | 16,90 | 17,75 | 16,60 | 17,45 | 2,05% | - |
| 22.03.2024 | 17,20 | 18,40 | 16,85 | 17,10 | -1,16% | - |
| 21.03.2024 | 17,20 | 17,50 | 16,30 | 17,30 | 2,06% | - |
| 20.03.2024 | 17,50 | 18,30 | 16,25 | 16,95 | -2,31% | - |
| 19.03.2024 | 16,40 | 17,80 | 16,00 | 17,35 | 4,83% | - |
| 18.03.2024 | 15,75 | 16,70 | 15,40 | 16,55 | 6,77% | - |
| 15.03.2024 | 15,40 | 15,85 | 15,25 | 15,50 | -2,82% | - |
| 14.03.2024 | 16,00 | 16,50 | 15,30 | 15,95 | -1,85% | - |
| 13.03.2024 | 16,70 | 16,90 | 15,85 | 16,25 | -4,13% | - |
| 12.03.2024 | 17,10 | 17,20 | 16,30 | 16,95 | 1,50% | - |
| 11.03.2024 | 17,25 | 17,40 | 16,30 | 16,70 | -3,19% | - |
| 08.03.2024 | 17,05 | 17,45 | 16,95 | 17,25 | 1,17% | - |
| 07.03.2024 | 16,65 | 17,30 | 16,40 | 17,05 | 2,40% | - |
| 06.03.2024 | 16,35 | 16,75 | 15,95 | 16,65 | 1,83% | - |
| 05.03.2024 | 17,05 | 17,15 | 16,30 | 16,35 | -4,66% | - |
| 04.03.2024 | 16,95 | 17,50 | 16,40 | 17,15 | 1,18% | - |
| 01.03.2024 | 16,95 | 17,30 | 16,40 | 16,95 | 0,59% | - |
| 29.02.2024 | 17,10 | 17,60 | 16,85 | 16,85 | -2,32% | - |
| 28.02.2024 | 16,85 | 17,70 | 16,70 | 17,25 | 2,37% | - |
| 27.02.2024 | 16,05 | 16,95 | 15,95 | 16,85 | 4,98% | - |
| 26.02.2024 | 15,65 | 16,25 | 15,50 | 16,05 | 1,90% | - |
| 23.02.2024 | 15,60 | 15,95 | 15,05 | 15,75 | 0,00% | - |
| 22.02.2024 | 15,10 | 16,60 | 14,60 | 15,75 | 0,00% | - |
| 21.02.2024 | 16,00 | 16,15 | 15,40 | 15,75 | -2,48% | - |
| 20.02.2024 | 16,20 | 16,35 | 15,75 | 16,15 | -0,62% | - |
| 19.02.2024 | 16,25 | 16,35 | 16,25 | 16,25 | 0,00% | - |
| 16.02.2024 | 19,40 | 19,60 | 16,25 | 16,25 | -17,72% | - |
| 15.02.2024 | 19,00 | 19,95 | 18,80 | 19,75 | 4,22% | - |
| 14.02.2024 | 18,55 | 19,10 | 18,40 | 18,95 | 2,16% | - |
| 13.02.2024 | 19,10 | 19,30 | 18,25 | 18,55 | -2,37% | - |
| 12.02.2024 | 18,40 | 19,50 | 18,40 | 19,00 | 1,88% | - |
| 09.02.2024 | 18,60 | 19,50 | 18,30 | 18,65 | -1,06% | - |
| 08.02.2024 | 18,50 | 19,20 | 18,30 | 18,85 | 2,17% | - |
| 07.02.2024 | 18,80 | 19,70 | 18,40 | 18,45 | -2,64% | - |
| 06.02.2024 | 18,70 | 19,40 | 18,70 | 18,95 | 1,07% | - |
| 05.02.2024 | 20,00 | 20,60 | 18,70 | 18,75 | -7,64% | - |
| 02.02.2024 | 19,80 | 20,85 | 19,60 | 20,30 | 0,74% | - |
| 01.02.2024 | 19,50 | 20,60 | 19,20 | 20,15 | 2,54% | - |
| 31.01.2024 | 19,70 | 20,30 | 19,60 | 19,65 | -1,01% | - |
| 30.01.2024 | 20,20 | 20,50 | 19,80 | 19,85 | -2,22% | - |
| 29.01.2024 | 20,20 | 20,75 | 19,70 | 20,30 | 1,00% | - |
| 26.01.2024 | 20,20 | 20,80 | 20,10 | 20,10 | -0,99% | - |
| 25.01.2024 | 20,70 | 21,30 | 20,30 | 20,30 | -1,93% | - |
| 24.01.2024 | 20,40 | 20,90 | 20,10 | 20,70 | 0,98% | - |
| 23.01.2024 | 20,80 | 21,50 | 20,30 | 20,50 | -1,91% | - |
| 22.01.2024 | 20,00 | 21,10 | 19,65 | 20,90 | 2,96% | - |
| 19.01.2024 | 19,70 | 20,30 | 19,30 | 20,30 | 2,53% | - |
| 18.01.2024 | 19,70 | 20,30 | 19,65 | 19,80 | -0,75% | - |
| 17.01.2024 | 19,90 | 20,25 | 19,50 | 19,95 | -0,75% | - |
| 16.01.2024 | 20,50 | 20,80 | 20,10 | 20,10 | -1,95% | - |
| 15.01.2024 | 20,40 | 20,50 | 20,40 | 20,50 | -0,97% | - |
| 12.01.2024 | 20,60 | 21,60 | 20,30 | 20,70 | -0,96% | - |
| 11.01.2024 | 21,40 | 21,90 | 20,50 | 20,90 | -2,79% | - |
| 10.01.2024 | 21,00 | 21,60 | 20,70 | 21,50 | 2,87% | - |
| 09.01.2024 | 20,40 | 20,90 | 20,25 | 20,90 | 1,95% | - |
| 08.01.2024 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 05.01.2024 | 20,60 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 04.01.2024 | 20,60 | 21,50 | 20,50 | 20,50 | -1,91% | - |
| 03.01.2024 | 21,20 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 02.01.2024 | 20,40 | 21,50 | 20,40 | 21,30 | 3,90% | - |
| 29.12.2023 | 20,50 | 20,50 | 20,40 | 20,50 | 0,00% | - |
| 28.12.2023 | 20,70 | 21,00 | 20,15 | 20,50 | -0,97% | - |
| 27.12.2023 | 20,40 | 20,90 | 20,05 | 20,70 | 0,98% | - |
| 22.12.2023 | 19,90 | 20,70 | 19,70 | 20,50 | 1,74% | - |