Echtzeit-Aktienkurs Cross Country Healthcare
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,20 | 11,41 | 11,04 | 11,08 | -2,34% | - |
| 25.02.2021 | 11,11 | 11,57 | 10,80 | 11,34 | 12,84% | - |
| 24.02.2021 | 9,91 | 10,21 | 9,83 | 10,05 | 5,40% | - |
| 23.02.2021 | 9,80 | 9,92 | 9,54 | 9,54 | -5,12% | - |
| 22.02.2021 | 9,88 | 10,10 | 9,84 | 10,05 | 1,67% | - |
| 19.02.2021 | 9,70 | 9,90 | 9,45 | 9,89 | 6,58% | - |
| 18.02.2021 | 9,41 | 9,41 | 9,11 | 9,28 | -1,75% | - |
| 17.02.2021 | 9,51 | 9,51 | 9,44 | 9,44 | -1,05% | - |
| 16.02.2021 | 9,44 | 9,65 | 9,38 | 9,54 | -1,19% | - |
| 12.02.2021 | 9,78 | 9,81 | 9,58 | 9,66 | -1,43% | - |
| 11.02.2021 | 9,67 | 9,97 | 9,66 | 9,80 | 1,87% | - |
| 10.02.2021 | 9,65 | 9,74 | 9,49 | 9,62 | -1,79% | - |
| 09.02.2021 | 9,72 | 9,94 | 9,58 | 9,79 | -1,36% | - |
| 08.02.2021 | 9,66 | 9,95 | 9,65 | 9,93 | 6,21% | - |
| 05.02.2021 | 9,67 | 9,71 | 9,21 | 9,35 | -3,71% | - |
| 04.02.2021 | 9,70 | 9,71 | 9,70 | 9,71 | 6,07% | - |
| 03.02.2021 | 9,02 | 9,34 | 8,93 | 9,15 | 0,55% | - |
| 02.02.2021 | 9,14 | 9,22 | 8,93 | 9,10 | -0,27% | - |
| 01.02.2021 | 8,79 | 9,16 | 8,73 | 9,13 | 4,29% | - |
| 29.01.2021 | 8,89 | 8,95 | 8,59 | 8,75 | -0,23% | - |
| 28.01.2021 | 8,81 | 8,98 | 0,00 | 8,77 | 0,34% | - |
| 27.01.2021 | 9,05 | 9,05 | 8,68 | 8,74 | -5,51% | - |
| 26.01.2021 | 9,20 | 9,28 | 9,20 | 9,25 | -1,07% | - |
| 25.01.2021 | 9,40 | 9,51 | 9,14 | 9,35 | -1,89% | - |
| 22.01.2021 | 9,19 | 9,55 | 9,13 | 9,53 | 2,31% | - |
| 21.01.2021 | 9,32 | 9,32 | 9,31 | 9,32 | -0,43% | - |
| 20.01.2021 | 9,62 | 9,64 | 9,14 | 9,36 | -0,21% | - |
| 19.01.2021 | 9,19 | 9,47 | 9,15 | 9,38 | 2,91% | - |
| 15.01.2021 | 9,13 | 9,33 | 9,09 | 9,11 | -1,25% | - |
| 14.01.2021 | 9,41 | 9,44 | 9,16 | 9,23 | -0,43% | - |
| 13.01.2021 | 9,24 | 9,37 | 9,18 | 9,27 | -1,07% | - |
| 12.01.2021 | 9,35 | 9,43 | 9,27 | 9,37 | 4,46% | - |
| 11.01.2021 | 9,05 | 9,06 | 8,88 | 8,97 | -2,24% | - |
| 08.01.2021 | 9,14 | 9,34 | 9,00 | 9,17 | -2,03% | - |
| 07.01.2021 | 9,32 | 9,40 | 9,23 | 9,36 | -0,95% | - |
| 06.01.2021 | 9,41 | 9,52 | 9,19 | 9,45 | 4,19% | - |
| 05.01.2021 | 9,09 | 9,21 | 9,03 | 9,07 | 0,55% | - |
| 04.01.2021 | 9,06 | 9,12 | 8,73 | 9,02 | 1,58% | - |
| 31.12.2020 | 8,74 | 9,03 | 8,66 | 8,88 | 0,97% | - |
| 30.12.2020 | 8,86 | 8,90 | 8,72 | 8,80 | -2,01% | - |
| 29.12.2020 | 8,92 | 9,06 | 8,81 | 8,98 | -3,08% | - |
| 28.12.2020 | 9,16 | 9,40 | 9,15 | 9,26 | 1,42% | - |
| 24.12.2020 | 9,13 | 9,40 | 8,91 | 9,13 | 1,56% | - |
| 23.12.2020 | 9,11 | 9,12 | 8,87 | 8,99 | 1,81% | - |
| 22.12.2020 | 9,03 | 9,13 | 8,80 | 8,83 | -2,32% | - |
| 21.12.2020 | 8,94 | 9,13 | 8,83 | 9,04 | -2,22% | - |
| 18.12.2020 | 9,59 | 9,69 | 9,13 | 9,25 | -11,11% | - |
| 17.12.2020 | 9,43 | 12,06 | 9,34 | 10,40 | 5,74% | - |
| 16.12.2020 | 9,60 | 10,00 | 9,48 | 9,84 | 0,77% | - |
| 15.12.2020 | 9,22 | 9,77 | 9,18 | 9,76 | -2,01% | - |
| 14.12.2020 | 9,67 | 9,96 | 8,71 | 9,96 | 8,67% | - |
| 11.12.2020 | 9,30 | 9,32 | 8,98 | 9,17 | -2,24% | - |
| 10.12.2020 | 9,26 | 9,53 | 9,25 | 9,38 | 2,91% | - |
| 09.12.2020 | 9,06 | 9,19 | 8,82 | 9,11 | 1,33% | - |
| 08.12.2020 | 9,14 | 9,14 | 8,86 | 8,99 | 2,86% | - |
| 07.12.2020 | 8,84 | 8,96 | 8,74 | 8,74 | -3,69% | - |
| 04.12.2020 | 8,84 | 9,09 | 8,70 | 9,08 | 2,48% | - |
| 03.12.2020 | 8,82 | 8,98 | 8,75 | 8,86 | 1,84% | - |
| 02.12.2020 | 8,72 | 9,02 | 8,52 | 8,70 | -0,91% | - |
| 01.12.2020 | 9,03 | 9,03 | 8,51 | 8,78 | -4,88% | - |
| 30.11.2020 | 9,14 | 10,13 | 8,63 | 9,23 | 0,16% | - |
| 27.11.2020 | 9,11 | 9,38 | 9,04 | 9,21 | 1,26% | - |
| 25.11.2020 | 9,35 | 9,36 | 9,10 | 9,10 | 1,90% | - |
| 24.11.2020 | 8,77 | 9,19 | 8,70 | 8,93 | 8,78% | - |
| 23.11.2020 | 8,19 | 8,45 | 8,09 | 8,21 | 6,14% | - |
| 20.11.2020 | 7,80 | 7,97 | 7,61 | 7,73 | -4,86% | - |
| 19.11.2020 | 8,05 | 8,34 | 8,05 | 8,13 | -4,13% | - |
| 18.11.2020 | 8,58 | 8,65 | 8,44 | 8,48 | 1,19% | - |
| 17.11.2020 | 8,51 | 8,57 | 8,37 | 8,38 | 8,20% | - |
| 16.11.2020 | 8,05 | 8,17 | 7,64 | 7,74 | -2,27% | - |
| 13.11.2020 | 7,92 | 8,06 | 7,68 | 7,92 | 0,00% | - |
| 12.11.2020 | 7,74 | 7,97 | 7,58 | 7,92 | 2,92% | - |
| 11.11.2020 | 7,71 | 7,71 | 7,64 | 7,70 | -4,82% | - |
| 10.11.2020 | 8,41 | 8,41 | 0,00 | 8,09 | 0,43% | - |
| 09.11.2020 | 7,89 | 8,52 | 7,87 | 8,05 | 9,97% | - |
| 06.11.2020 | 7,85 | 7,85 | 7,27 | 7,32 | -7,17% | - |
| 05.11.2020 | 8,58 | 8,58 | 7,60 | 7,89 | 1,81% | - |
| 04.11.2020 | 7,88 | 8,01 | 7,50 | 7,75 | -6,12% | - |
| 03.11.2020 | 8,41 | 8,41 | 8,01 | 8,25 | 4,50% | - |
| 02.11.2020 | 7,92 | 7,99 | 7,67 | 7,90 | 0,89% | - |
| 30.10.2020 | 7,90 | 8,20 | 7,77 | 7,83 | 9,44% | - |
| 29.10.2020 | 6,79 | 7,18 | 6,75 | 7,15 | 3,92% | - |
| 28.10.2020 | 6,77 | 7,06 | 6,75 | 6,88 | -0,07% | - |
| 27.10.2020 | 6,89 | 7,02 | 6,88 | 6,89 | -7,40% | - |
| 26.10.2020 | 7,46 | 7,50 | 7,24 | 7,44 | -2,75% | - |
| 23.10.2020 | 7,75 | 7,77 | 7,42 | 7,65 | -0,59% | - |
| 22.10.2020 | 7,66 | 7,71 | 7,33 | 7,69 | 1,85% | - |
| 21.10.2020 | 7,18 | 7,60 | 7,09 | 7,55 | 5,37% | - |
| 20.10.2020 | 7,17 | 7,29 | 7,04 | 7,17 | 0,56% | - |
| 19.10.2020 | 7,38 | 7,38 | 7,04 | 7,13 | -2,20% | - |
| 16.10.2020 | 7,55 | 7,76 | 7,29 | 7,29 | -2,28% | - |
| 15.10.2020 | 7,35 | 7,55 | 7,19 | 7,46 | 2,05% | - |
| 14.10.2020 | 7,39 | 7,56 | 7,24 | 7,31 | -0,81% | - |
| 13.10.2020 | 7,22 | 7,40 | 7,07 | 7,37 | -1,01% | - |
| 12.10.2020 | 7,38 | 7,51 | 7,24 | 7,44 | 2,27% | - |
| 09.10.2020 | 7,10 | 7,39 | 7,06 | 7,28 | 6,91% | - |
| 08.10.2020 | 6,81 | 6,89 | 6,74 | 6,81 | 1,42% | - |
| 07.10.2020 | 6,55 | 6,77 | 6,51 | 6,71 | 2,91% | - |
| 06.10.2020 | 6,64 | 6,88 | 6,49 | 6,52 | -2,03% | - |
| 05.10.2020 | 6,70 | 6,76 | 6,66 | 6,66 | 7,25% | - |