116,190€
0,06%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 117,85 | 120,44 | 115,81 | 116,09 | -1,67% | 176,00 |
| 12.04.2024 | 120,85 | 121,61 | 117,36 | 118,06 | -2,11% | 50,00 |
| 11.04.2024 | 119,38 | 121,25 | 118,56 | 120,60 | 0,90% | 67,00 |
| 10.04.2024 | 118,17 | 120,40 | 115,48 | 119,53 | 1,15% | 73,00 |
| 09.04.2024 | 122,21 | 122,50 | 115,66 | 118,17 | -3,30% | 2.109,00 |
| 08.04.2024 | 123,58 | 124,85 | 121,98 | 122,20 | -1,23% | 73,00 |
| 05.04.2024 | 124,18 | 125,34 | 123,24 | 123,72 | -0,19% | 554,00 |
| 04.04.2024 | 127,42 | 129,79 | 122,95 | 123,95 | -3,25% | 2.476,00 |
| 03.04.2024 | 131,23 | 132,08 | 127,55 | 128,11 | -2,70% | 391,00 |
| 02.04.2024 | 135,20 | 135,42 | 128,89 | 131,66 | -1,40% | 786,00 |
| 28.03.2024 | 132,25 | 134,01 | 131,46 | 133,53 | 0,95% | 771,00 |
| 27.03.2024 | 129,16 | 132,35 | 128,88 | 132,27 | 2,26% | 684,00 |
| 26.03.2024 | 130,09 | 130,93 | 129,10 | 129,35 | -0,74% | 566,00 |
| 25.03.2024 | 130,75 | 132,69 | 130,05 | 130,31 | -0,57% | 476,00 |
| 22.03.2024 | 128,44 | 131,30 | 127,14 | 131,06 | 0,65% | 526,00 |
| 21.03.2024 | 128,06 | 130,79 | 127,29 | 130,22 | 1,47% | 219,00 |
| 20.03.2024 | 121,05 | 128,33 | 120,92 | 128,33 | 5,89% | 388,00 |
| 19.03.2024 | 120,01 | 121,72 | 118,16 | 121,19 | 1,38% | 136,00 |
| 18.03.2024 | 117,40 | 120,70 | 116,02 | 119,54 | 1,58% | 626,00 |
| 15.03.2024 | 115,65 | 118,48 | 115,19 | 117,68 | 1,68% | 382,00 |
| 14.03.2024 | 118,07 | 119,03 | 114,98 | 115,73 | -1,75% | 290,00 |
| 13.03.2024 | 114,95 | 118,27 | 114,24 | 117,79 | 2,47% | 168,00 |
| 12.03.2024 | 115,96 | 117,33 | 113,54 | 114,95 | -0,74% | 576,00 |
| 11.03.2024 | 113,73 | 116,28 | 113,02 | 115,81 | 1,20% | 309,00 |
| 08.03.2024 | 113,27 | 115,70 | 112,16 | 114,44 | 1,01% | 690,00 |
| 07.03.2024 | 110,27 | 113,97 | 109,26 | 113,30 | 2,53% | 346,00 |
| 06.03.2024 | 112,36 | 113,77 | 110,50 | 110,50 | -1,59% | 494,00 |
| 05.03.2024 | 114,53 | 115,58 | 111,87 | 112,28 | -2,18% | 347,00 |
| 04.03.2024 | 115,48 | 116,04 | 111,98 | 114,78 | -0,33% | 1.293,00 |
| 01.03.2024 | 113,27 | 116,22 | 112,19 | 115,16 | 1,71% | 290,00 |
| 29.02.2024 | 114,06 | 115,72 | 112,62 | 113,22 | -0,45% | 1.015,00 |
| 28.02.2024 | 111,20 | 114,74 | 110,54 | 113,73 | 1,93% | 562,00 |
| 27.02.2024 | 110,48 | 112,13 | 108,32 | 111,58 | 0,91% | 274,00 |
| 26.02.2024 | 109,17 | 110,94 | 108,40 | 110,57 | 1,06% | 388,00 |
| 23.02.2024 | 108,46 | 110,39 | 107,81 | 109,41 | 0,85% | 201,00 |
| 22.02.2024 | 107,07 | 109,54 | 105,32 | 108,49 | 1,52% | 1.558,00 |
| 21.02.2024 | 106,87 | 107,42 | 104,88 | 106,87 | -0,01% | 305,00 |
| 20.02.2024 | 108,38 | 109,43 | 105,23 | 106,88 | -1,18% | 242,00 |
| 19.02.2024 | 110,43 | 110,43 | 107,82 | 108,16 | -1,82% | 409,00 |
| 16.02.2024 | 111,88 | 112,54 | 109,34 | 110,17 | -2,36% | 1.407,00 |
| 15.02.2024 | 101,34 | 113,92 | 98,09 | 112,83 | 11,62% | 4.171,00 |
| 14.02.2024 | 99,70 | 102,41 | 98,84 | 101,08 | 1,19% | 158,00 |
| 13.02.2024 | 102,10 | 102,62 | 97,76 | 99,89 | -2,15% | 133,00 |
| 12.02.2024 | 99,60 | 104,40 | 99,44 | 102,08 | 2,55% | 1.290,00 |
| 09.02.2024 | 96,76 | 99,90 | 96,30 | 99,54 | 3,00% | 1.421,00 |
| 08.02.2024 | 92,76 | 96,78 | 92,31 | 96,64 | 4,10% | 891,00 |
| 07.02.2024 | 92,45 | 93,34 | 90,88 | 92,83 | 0,92% | 75,00 |
| 06.02.2024 | 89,76 | 92,67 | 87,92 | 91,98 | 2,66% | 597,00 |
| 05.02.2024 | 90,75 | 91,20 | 88,82 | 89,60 | -1,64% | 707,00 |
| 02.02.2024 | 92,37 | 92,84 | 89,73 | 91,09 | -1,57% | 190,00 |
| 01.02.2024 | 94,11 | 95,48 | 91,25 | 92,55 | -1,63% | 147,00 |
| 31.01.2024 | 95,88 | 96,40 | 93,89 | 94,08 | -1,92% | 535,00 |
| 30.01.2024 | 96,38 | 96,38 | 95,21 | 95,92 | -0,53% | 88,00 |
| 29.01.2024 | 94,84 | 96,90 | 94,60 | 96,43 | 1,76% | 1.617,00 |
| 26.01.2024 | 92,61 | 95,60 | 92,30 | 94,76 | 2,00% | 253,00 |
| 25.01.2024 | 91,82 | 93,46 | 91,45 | 92,91 | 0,93% | 218,00 |
| 24.01.2024 | 93,96 | 94,74 | 91,52 | 92,05 | -2,14% | 352,00 |
| 23.01.2024 | 93,52 | 95,20 | 92,49 | 94,06 | 0,20% | 1.153,00 |
| 22.01.2024 | 93,04 | 94,55 | 92,55 | 93,87 | 0,88% | 441,00 |
| 19.01.2024 | 92,31 | 93,68 | 91,19 | 93,05 | 0,61% | 855,00 |
| 18.01.2024 | 91,21 | 92,89 | 90,81 | 92,49 | 1,13% | 402,00 |
| 17.01.2024 | 92,45 | 92,46 | 90,36 | 91,46 | -1,26% | 414,00 |
| 16.01.2024 | 94,37 | 94,77 | 91,59 | 92,63 | -1,84% | 821,00 |
| 15.01.2024 | 94,66 | 94,86 | 93,90 | 94,37 | -0,02% | 206,00 |
| 12.01.2024 | 95,56 | 96,30 | 94,04 | 94,38 | -1,39% | 392,00 |
| 11.01.2024 | 95,82 | 97,54 | 94,54 | 95,72 | -0,19% | 376,00 |
| 10.01.2024 | 91,54 | 96,59 | 91,18 | 95,90 | 4,63% | 194,00 |
| 09.01.2024 | 94,98 | 95,51 | 91,61 | 91,66 | -3,42% | 2.350,00 |
| 08.01.2024 | 79,17 | 95,51 | 78,38 | 94,91 | 20,07% | 4.837,00 |
| 05.01.2024 | 82,26 | 82,49 | 78,35 | 79,04 | -3,64% | 816,00 |
| 04.01.2024 | 81,41 | 83,33 | 80,20 | 82,03 | 0,97% | 391,00 |
| 03.01.2024 | 85,49 | 86,02 | 80,99 | 81,24 | -5,21% | 402,00 |
| 02.01.2024 | 84,72 | 87,37 | 84,15 | 85,71 | -0,29% | 604,00 |
| 29.12.2023 | 86,23 | 87,00 | 85,90 | 85,95 | -0,13% | 316,00 |
| 28.12.2023 | 85,45 | 86,08 | 84,58 | 86,07 | 1,23% | 785,00 |
| 27.12.2023 | 87,70 | 88,20 | 84,84 | 85,02 | -4,68% | 916,00 |
| 22.12.2023 | 90,62 | 91,14 | 88,11 | 89,19 | -4,03% | 2.807,00 |
| 21.12.2023 | 92,73 | 94,50 | 92,28 | 92,94 | 0,62% | 1.196,00 |
| 20.12.2023 | 96,01 | 97,04 | 92,34 | 92,36 | -3,57% | 426,00 |
| 19.12.2023 | 94,82 | 97,07 | 94,30 | 95,78 | 0,95% | 566,00 |
| 18.12.2023 | 97,93 | 99,60 | 94,75 | 94,88 | -3,57% | 611,00 |
| 15.12.2023 | 98,42 | 99,96 | 98,20 | 98,39 | 0,27% | 247,00 |
| 14.12.2023 | 98,24 | 101,14 | 97,84 | 98,13 | 0,09% | 3.750,00 |
| 13.12.2023 | 97,34 | 98,46 | 95,29 | 98,04 | 0,88% | 585,00 |
| 12.12.2023 | 97,09 | 98,99 | 96,41 | 97,19 | -0,06% | 325,00 |
| 11.12.2023 | 96,37 | 98,09 | 95,78 | 97,24 | 0,92% | 580,00 |
| 08.12.2023 | 96,54 | 98,25 | 96,07 | 96,36 | -0,04% | 1.331,00 |
| 07.12.2023 | 96,24 | 96,73 | 95,51 | 96,40 | 0,20% | 167,00 |
| 06.12.2023 | 95,24 | 97,70 | 94,38 | 96,20 | 1,63% | 25,00 |
| 05.12.2023 | 96,73 | 97,48 | 94,19 | 94,66 | -2,33% | 899,00 |
| 04.12.2023 | 97,95 | 99,18 | 96,15 | 96,92 | -0,98% | 5.613,00 |
| 01.12.2023 | 96,91 | 98,10 | 95,07 | 97,87 | 0,86% | 1.767,00 |
| 30.11.2023 | 94,83 | 97,47 | 93,42 | 97,04 | 2,61% | 957,00 |
| 29.11.2023 | 92,02 | 96,60 | 91,99 | 94,57 | 2,83% | 438,00 |
| 28.11.2023 | 87,90 | 92,28 | 87,31 | 91,97 | 4,58% | 2.001,00 |
| 27.11.2023 | 86,17 | 90,19 | 85,48 | 87,95 | 1,84% | 642,00 |
| 24.11.2023 | 85,89 | 86,77 | 85,45 | 86,36 | 0,51% | 10,00 |
| 23.11.2023 | 85,83 | 86,09 | 85,33 | 85,92 | -0,16% | 58,00 |
| 22.11.2023 | 84,99 | 87,09 | 84,90 | 86,06 | 1,47% | 347,00 |
| 21.11.2023 | 86,27 | 87,04 | 84,17 | 84,81 | -1,87% | 84,00 |