Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,37 | 57,67 | 55,19 | 55,47 | -0,88% | - |
| 25.02.2021 | 55,97 | 55,97 | 55,44 | 55,97 | -1,96% | - |
| 24.02.2021 | 57,24 | 57,67 | 57,06 | 57,09 | 2,32% | - |
| 23.02.2021 | 56,40 | 57,81 | 55,45 | 55,79 | -1,45% | - |
| 22.02.2021 | 56,61 | 56,61 | 56,61 | 56,61 | -0,23% | - |
| 19.02.2021 | 58,12 | 58,12 | 0,00 | 56,74 | -0,38% | - |
| 18.02.2021 | 57,01 | 58,66 | 55,53 | 56,96 | 0,66% | - |
| 17.02.2021 | 56,20 | 57,03 | 55,18 | 56,58 | 1,02% | - |
| 16.02.2021 | 58,05 | 58,37 | 55,10 | 56,01 | -4,99% | - |
| 12.02.2021 | 58,53 | 60,27 | 57,93 | 58,95 | -1,14% | - |
| 11.02.2021 | 60,02 | 60,68 | 0,00 | 59,63 | 0,18% | - |
| 10.02.2021 | 58,19 | 60,74 | 0,00 | 59,53 | 2,04% | - |
| 09.02.2021 | 57,33 | 59,13 | 56,70 | 58,34 | 3,52% | - |
| 08.02.2021 | 55,96 | 57,83 | 55,16 | 56,35 | 2,32% | - |
| 05.02.2021 | 55,43 | 55,96 | 54,74 | 55,08 | -0,90% | - |
| 04.02.2021 | 55,53 | 56,09 | 55,53 | 55,58 | 1,50% | - |
| 03.02.2021 | 54,07 | 54,77 | 53,49 | 54,76 | -0,05% | - |
| 02.02.2021 | 54,41 | 55,96 | 54,07 | 54,79 | -1,67% | - |
| 01.02.2021 | 53,58 | 55,72 | 52,95 | 55,72 | 4,24% | - |
| 29.01.2021 | 54,88 | 55,98 | 53,45 | 53,45 | -2,61% | - |
| 28.01.2021 | 54,25 | 56,75 | 53,14 | 54,89 | 0,77% | - |
| 27.01.2021 | 56,39 | 56,51 | 53,01 | 54,47 | -5,56% | - |
| 26.01.2021 | 58,39 | 59,22 | 57,56 | 57,67 | -2,98% | - |
| 25.01.2021 | 60,59 | 60,59 | 59,44 | 59,44 | -1,02% | - |
| 22.01.2021 | 58,14 | 60,06 | 57,62 | 60,06 | 3,43% | - |
| 21.01.2021 | 57,64 | 58,07 | 57,64 | 58,07 | -1,33% | - |
| 20.01.2021 | 60,56 | 60,95 | 56,83 | 58,85 | 1,72% | - |
| 19.01.2021 | 57,85 | 58,61 | 56,97 | 57,85 | -0,77% | - |
| 15.01.2021 | 57,33 | 60,70 | 57,29 | 58,30 | -2,14% | - |
| 14.01.2021 | 58,32 | 60,32 | 58,32 | 59,58 | 0,17% | - |
| 13.01.2021 | 59,84 | 60,10 | 58,23 | 59,48 | 0,08% | - |
| 12.01.2021 | 56,30 | 61,97 | 56,05 | 59,43 | 5,59% | - |
| 11.01.2021 | 54,61 | 56,89 | 54,30 | 56,29 | 1,02% | - |
| 08.01.2021 | 55,27 | 57,26 | 54,39 | 55,72 | 0,74% | - |
| 07.01.2021 | 55,23 | 56,92 | 55,06 | 55,31 | -0,22% | - |
| 06.01.2021 | 51,86 | 57,59 | 51,04 | 55,43 | 10,57% | - |
| 05.01.2021 | 50,72 | 51,80 | 49,59 | 50,13 | 0,41% | - |
| 04.01.2021 | 51,54 | 51,81 | 49,13 | 49,92 | -3,06% | - |
| 31.12.2020 | 50,93 | 51,50 | 50,09 | 51,50 | 1,47% | - |
| 30.12.2020 | 51,70 | 52,18 | 50,75 | 50,75 | -1,44% | - |
| 29.12.2020 | 51,57 | 52,92 | 50,48 | 51,49 | 1,67% | - |
| 28.12.2020 | 51,31 | 53,04 | 50,65 | 50,65 | 11,14% | - |
| 24.12.2020 | 49,68 | 51,31 | 45,57 | 45,57 | -8,88% | - |
| 23.12.2020 | 49,43 | 50,71 | 49,07 | 50,01 | 2,60% | - |
| 22.12.2020 | 49,11 | 49,89 | 48,07 | 48,75 | -0,16% | - |
| 21.12.2020 | 48,74 | 50,46 | 48,58 | 48,83 | -4,22% | - |
| 18.12.2020 | 51,92 | 52,70 | 49,34 | 50,98 | -2,13% | - |
| 17.12.2020 | 52,44 | 52,66 | 50,91 | 52,09 | -0,62% | - |
| 16.12.2020 | 52,74 | 52,97 | 51,46 | 52,41 | -1,36% | - |
| 15.12.2020 | 52,74 | 53,64 | 51,97 | 53,14 | -0,02% | - |
| 14.12.2020 | 52,58 | 53,47 | 51,95 | 53,15 | 1,78% | - |
| 11.12.2020 | 53,61 | 53,61 | 51,46 | 52,22 | -3,15% | - |
| 10.12.2020 | 52,95 | 54,41 | 52,19 | 53,92 | 3,08% | - |
| 09.12.2020 | 52,29 | 52,85 | 51,60 | 52,31 | 44,39% | - |
| 08.12.2020 | 50,93 | 2.168,02 | 28,96 | 36,23 | -27,10% | - |
| 07.12.2020 | 49,34 | 50,06 | 49,09 | 49,69 | 0,08% | - |
| 04.12.2020 | 50,59 | 50,69 | 49,31 | 49,65 | -0,64% | - |
| 03.12.2020 | 49,96 | 51,24 | 49,68 | 49,97 | 0,14% | - |
| 02.12.2020 | 49,17 | 49,90 | 49,17 | 49,90 | 0,38% | - |
| 01.12.2020 | 48,81 | 49,74 | 47,60 | 49,71 | 6,91% | - |
| 30.11.2020 | 47,34 | 47,34 | 45,66 | 46,50 | -58,22% | - |
| 27.11.2020 | 46,82 | 112,70 | 45,83 | 111,30 | 131,38% | - |
| 25.11.2020 | 46,55 | 48,42 | 45,93 | 48,10 | 3,53% | - |
| 24.11.2020 | 44,71 | 47,32 | 44,47 | 46,46 | 5,66% | - |
| 23.11.2020 | 43,78 | 44,76 | 43,41 | 43,97 | -0,34% | - |
| 20.11.2020 | 44,05 | 44,74 | 43,24 | 44,12 | 0,91% | - |
| 19.11.2020 | 44,89 | 45,04 | 43,06 | 43,72 | -2,02% | - |
| 18.11.2020 | 45,86 | 46,14 | 44,43 | 44,62 | -2,15% | - |
| 17.11.2020 | 44,25 | 47,04 | 43,73 | 45,60 | 2,96% | - |
| 16.11.2020 | 44,98 | 45,25 | 43,27 | 44,29 | -1,94% | - |
| 13.11.2020 | 45,78 | 46,04 | 44,06 | 45,17 | 1,27% | - |
| 12.11.2020 | 44,59 | 45,79 | 43,66 | 44,60 | -1,09% | - |
| 11.11.2020 | 45,09 | 45,09 | 45,09 | 45,09 | 0,30% | - |
| 10.11.2020 | 0,00 | 46,59 | 0,00 | 44,96 | 1,40% | - |
| 09.11.2020 | 44,27 | 47,02 | 0,00 | 44,34 | 7,98% | - |
| 06.11.2020 | 0,00 | 42,53 | 0,00 | 41,06 | -3,00% | - |
| 05.11.2020 | 42,79 | 44,21 | 42,08 | 42,33 | 0,20% | - |
| 04.11.2020 | 45,50 | 45,50 | 0,00 | 42,25 | -4,79% | - |
| 03.11.2020 | 43,25 | 44,80 | 42,90 | 44,37 | 6,39% | - |
| 02.11.2020 | 40,84 | 41,71 | 40,84 | 41,71 | 2,33% | - |
| 30.10.2020 | 40,95 | 42,18 | 40,01 | 40,76 | -2,91% | - |
| 29.10.2020 | 40,57 | 43,51 | 40,57 | 41,98 | 8,65% | - |
| 28.10.2020 | 38,13 | 39,19 | 37,89 | 38,64 | -1,79% | - |
| 27.10.2020 | 39,13 | 39,95 | 38,83 | 39,34 | 0,00% | - |
| 26.10.2020 | 39,75 | 40,16 | 38,72 | 39,34 | -3,72% | - |
| 23.10.2020 | 39,36 | 40,86 | 39,15 | 40,86 | 0,94% | - |
| 22.10.2020 | 0,00 | 40,48 | 0,00 | 40,48 | 2,43% | - |
| 21.10.2020 | 39,65 | 40,01 | 38,65 | 39,52 | 3,04% | - |
| 20.10.2020 | 39,69 | 40,28 | 38,36 | 38,36 | -3,55% | - |
| 19.10.2020 | 40,61 | 40,87 | 39,03 | 39,77 | 1,45% | - |
| 16.10.2020 | 39,61 | 40,72 | 38,89 | 39,20 | 1,52% | - |
| 15.10.2020 | 38,72 | 39,45 | 38,01 | 38,61 | 0,01% | - |
| 14.10.2020 | 40,32 | 40,32 | 38,05 | 38,61 | -2,68% | - |
| 13.10.2020 | 39,44 | 40,33 | 39,00 | 39,67 | -0,53% | - |
| 12.10.2020 | 40,06 | 40,91 | 38,88 | 39,88 | 2,18% | - |
| 09.10.2020 | 0,00 | 39,36 | 0,00 | 39,03 | -0,01% | - |
| 08.10.2020 | 38,51 | 39,53 | 37,69 | 39,04 | 2,05% | - |
| 07.10.2020 | 39,52 | 39,60 | 37,59 | 38,25 | -1,09% | - |
| 06.10.2020 | 39,80 | 39,80 | 38,34 | 38,67 | -1,57% | - |
| 05.10.2020 | 38,49 | 39,29 | 38,49 | 39,29 | 2,98% | - |