15,450€
-6,36%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -6,67% | - |
| 02.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 30.04.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | - |
| 29.04.2024 | 15,90 | 16,20 | 15,90 | 16,20 | 1,89% | - |
| 26.04.2024 | 16,10 | 16,10 | 15,90 | 15,90 | -1,24% | - |
| 25.04.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -1,23% | - |
| 24.04.2024 | 16,50 | 16,50 | 16,30 | 16,30 | -1,81% | - |
| 23.04.2024 | 15,80 | 16,60 | 15,80 | 16,60 | 3,75% | - |
| 22.04.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -1,84% | - |
| 19.04.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 3,82% | - |
| 18.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 17.04.2024 | 16,00 | 16,00 | 15,80 | 15,80 | -1,86% | - |
| 16.04.2024 | 16,50 | 16,50 | 16,10 | 16,10 | -1,83% | - |
| 15.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 12.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 11.04.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 10.04.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -2,38% | - |
| 09.04.2024 | 16,60 | 16,80 | 16,60 | 16,80 | 3,07% | - |
| 08.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 05.04.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | - |
| 04.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 03.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 02.04.2024 | 17,00 | 17,00 | 16,50 | 16,50 | -4,07% | - |
| 28.03.2024 | 17,00 | 17,20 | 17,00 | 17,20 | 1,78% | - |
| 27.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 26.03.2024 | 16,70 | 16,90 | 16,70 | 16,90 | 0,60% | - |
| 25.03.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -1,18% | - |
| 22.03.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -1,16% | - |
| 21.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 20.03.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -1,71% | - |
| 19.03.2024 | 16,40 | 17,50 | 16,40 | 17,50 | 12,90% | - |
| 18.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 15.03.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 1,30% | - |
| 14.03.2024 | 16,00 | 16,00 | 15,40 | 15,40 | -3,14% | - |
| 13.03.2024 | 16,70 | 16,70 | 15,90 | 15,90 | -4,79% | - |
| 12.03.2024 | 16,90 | 16,90 | 16,70 | 16,70 | -1,76% | - |
| 11.03.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -2,30% | - |
| 08.03.2024 | 16,90 | 17,40 | 16,90 | 17,40 | 2,96% | - |
| 07.03.2024 | 16,50 | 16,90 | 16,50 | 16,90 | 2,42% | - |
| 06.03.2024 | 16,20 | 16,50 | 16,20 | 16,50 | 0,61% | - |
| 05.03.2024 | 16,90 | 16,90 | 16,40 | 16,40 | -2,38% | - |
| 04.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 01.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 29.02.2024 | 17,10 | 17,10 | 16,80 | 16,80 | -2,33% | - |
| 28.02.2024 | 16,70 | 17,20 | 16,70 | 17,20 | 4,24% | - |
| 27.02.2024 | 15,90 | 16,50 | 15,90 | 16,50 | 6,45% | - |
| 26.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 23.02.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 22.02.2024 | 14,90 | 15,60 | 14,90 | 15,60 | -0,64% | - |
| 21.02.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -1,88% | - |
| 20.02.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 19.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -17,01% | - |
| 16.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 15.02.2024 | 18,80 | 19,60 | 18,80 | 19,60 | 3,70% | - |
| 14.02.2024 | 18,40 | 18,90 | 18,40 | 18,90 | 2,72% | - |
| 13.02.2024 | 18,90 | 18,90 | 18,40 | 18,40 | -3,66% | - |
| 12.02.2024 | 18,40 | 19,10 | 18,40 | 19,10 | 3,24% | - |
| 09.02.2024 | 18,60 | 18,60 | 18,50 | 18,50 | -1,07% | - |
| 08.02.2024 | 18,30 | 18,70 | 18,30 | 18,70 | 1,63% | - |
| 07.02.2024 | 18,70 | 18,70 | 18,40 | 18,40 | -1,08% | - |
| 06.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -7,00% | - |
| 05.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 02.02.2024 | 19,80 | 20,20 | 19,80 | 20,20 | 1,51% | - |
| 01.02.2024 | 19,50 | 19,90 | 19,50 | 19,90 | 1,02% | - |
| 31.01.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -1,01% | - |
| 30.01.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -1,49% | - |
| 29.01.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 26.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 25.01.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 24.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 23.01.2024 | 20,80 | 20,80 | 20,20 | 20,20 | 1,00% | - |
| 22.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 19.01.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 1,02% | - |
| 18.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 17.01.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,00% | - |
| 16.01.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 15.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.01.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | - |
| 11.01.2024 | 21,40 | 21,40 | 20,60 | 20,60 | -2,83% | - |
| 10.01.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | - |
| 09.01.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 08.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.01.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 04.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 03.01.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 02.01.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | - |
| 29.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 28.12.2023 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 27.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.12.2023 | 19,90 | 20,40 | 19,90 | 20,40 | 2,00% | - |
| 21.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 20.12.2023 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | - |
| 19.12.2023 | 18,90 | 20,20 | 18,90 | 20,20 | 5,76% | - |
| 18.12.2023 | 19,00 | 19,10 | 19,00 | 19,10 | -0,52% | - |
| 15.12.2023 | 19,70 | 19,70 | 19,20 | 19,20 | -3,52% | - |
| 14.12.2023 | 19,50 | 19,90 | 19,50 | 19,90 | 2,58% | - |
| 13.12.2023 | 19,00 | 19,40 | 19,00 | 19,40 | 2,11% | - |
| 12.12.2023 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 11.12.2023 | 18,80 | 19,10 | 18,80 | 19,10 | 1,06% | - |
| 08.12.2023 | 19,20 | 19,20 | 18,90 | 18,90 | -1,05% | - |