9,480$
-2,17%
Echtzeit-Aktienkurs Crawford & Co.
Bid:
Ask:
Aktienkurse zur Crawford & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 9,51 | 9,57 | 9,42 | 9,57 | -1,24% | 6.506,00 |
| 24.04.2024 | 9,63 | 9,75 | 9,50 | 9,69 | 0,31% | 10.933,00 |
| 23.04.2024 | 9,79 | 9,81 | 9,52 | 9,66 | 0,31% | 4.669,00 |
| 22.04.2024 | 9,65 | 9,87 | 9,63 | 9,63 | -1,73% | 9.319,00 |
| 19.04.2024 | 9,70 | 9,82 | 9,67 | 9,80 | -0,71% | 8.366,00 |
| 18.04.2024 | 9,60 | 9,94 | 9,60 | 9,87 | 4,44% | 18.433,00 |
| 17.04.2024 | 9,72 | 9,74 | 9,43 | 9,45 | -2,98% | 8.749,00 |
| 16.04.2024 | 9,40 | 9,77 | 9,40 | 9,74 | 2,63% | 12.089,00 |
| 15.04.2024 | 9,57 | 9,97 | 9,49 | 9,49 | -2,16% | 13.774,00 |
| 12.04.2024 | 9,68 | 9,72 | 9,17 | 9,70 | 0,41% | 15.509,00 |
| 11.04.2024 | 9,96 | 9,96 | 9,40 | 9,66 | -1,83% | 39.380,00 |
| 10.04.2024 | 9,16 | 9,84 | 9,14 | 9,84 | 6,96% | 30.746,00 |
| 09.04.2024 | 8,87 | 9,34 | 8,87 | 9,20 | 6,24% | 25.065,00 |
| 08.04.2024 | 9,08 | 9,20 | 8,66 | 8,66 | -3,35% | 12.660,00 |
| 05.04.2024 | 8,86 | 9,01 | 8,63 | 8,96 | 1,13% | 40.304,00 |
| 04.04.2024 | 8,91 | 9,17 | 8,63 | 8,86 | 0,57% | 22.342,00 |
| 03.04.2024 | 8,64 | 8,88 | 8,52 | 8,81 | 1,85% | 15.323,00 |
| 02.04.2024 | 8,75 | 8,92 | 8,49 | 8,65 | -1,03% | 31.974,00 |
| 01.04.2024 | 8,50 | 9,10 | 8,50 | 8,74 | -3,64% | 14.978,00 |
| 28.03.2024 | 9,06 | 9,31 | 9,06 | 9,07 | -0,87% | 8.665,00 |
| 27.03.2024 | 8,90 | 9,54 | 8,90 | 9,15 | 1,22% | 33.461,00 |
| 26.03.2024 | 8,53 | 9,24 | 8,53 | 9,04 | 4,87% | 33.034,00 |
| 25.03.2024 | 8,69 | 8,81 | 8,42 | 8,62 | -2,38% | 64.276,00 |
| 22.03.2024 | 8,44 | 8,83 | 8,42 | 8,83 | 2,67% | 34.543,00 |
| 21.03.2024 | 8,68 | 8,75 | 8,50 | 8,60 | -1,38% | 26.555,00 |
| 20.03.2024 | 8,20 | 9,11 | 8,20 | 8,72 | 5,95% | 42.366,00 |
| 19.03.2024 | 7,94 | 8,55 | 7,94 | 8,23 | 2,36% | 54.283,00 |
| 18.03.2024 | 7,87 | 8,33 | 7,85 | 8,04 | 5,65% | 45.229,00 |
| 15.03.2024 | 8,31 | 8,50 | 7,37 | 7,61 | -8,86% | 121.765,00 |
| 14.03.2024 | 7,96 | 8,35 | 7,96 | 8,35 | 6,91% | 11.721,00 |
| 13.03.2024 | 7,84 | 8,22 | 7,78 | 7,81 | -1,51% | 12.570,00 |
| 12.03.2024 | 7,65 | 8,13 | 7,56 | 7,93 | 1,93% | 15.135,00 |
| 11.03.2024 | 7,99 | 7,99 | 7,54 | 7,78 | -2,75% | 21.218,00 |
| 08.03.2024 | 8,17 | 8,36 | 7,92 | 8,00 | -1,23% | 32.676,00 |
| 07.03.2024 | 8,36 | 8,55 | 8,10 | 8,10 | -4,03% | 38.761,00 |
| 06.03.2024 | 9,05 | 9,51 | 8,34 | 8,44 | -6,84% | 38.315,00 |
| 05.03.2024 | 9,00 | 9,85 | 8,24 | 9,06 | -22,43% | 104.839,00 |
| 04.03.2024 | 11,22 | 12,00 | 11,22 | 11,68 | 3,27% | 5.059,00 |
| 01.03.2024 | 11,44 | 11,62 | 11,18 | 11,31 | 2,91% | 15.359,00 |
| 29.02.2024 | 11,17 | 11,43 | 10,99 | 10,99 | -2,22% | 4.173,00 |
| 28.02.2024 | 11,67 | 11,68 | 11,24 | 11,24 | -2,68% | 14.624,00 |
| 27.02.2024 | 12,45 | 12,46 | 11,47 | 11,55 | -7,40% | 7.922,00 |
| 26.02.2024 | 11,97 | 12,70 | 11,97 | 12,47 | 3,68% | 21.255,00 |
| 23.02.2024 | 12,13 | 12,13 | 11,88 | 12,03 | -0,17% | 6.895,00 |
| 22.02.2024 | 11,97 | 12,06 | 11,97 | 12,05 | -0,33% | 6.225,00 |
| 21.02.2024 | 12,39 | 12,39 | 11,99 | 12,09 | -1,63% | 5.437,00 |
| 20.02.2024 | 12,30 | 12,45 | 12,20 | 12,29 | -2,92% | 10.167,00 |
| 16.02.2024 | 12,63 | 12,71 | 12,50 | 12,66 | 0,88% | 6.968,00 |
| 15.02.2024 | 12,74 | 12,74 | 12,39 | 12,55 | -0,79% | 10.795,00 |
| 14.02.2024 | 12,99 | 12,99 | 12,40 | 12,65 | 0,88% | 9.646,00 |
| 13.02.2024 | 12,36 | 12,69 | 12,14 | 12,54 | 5,11% | 18.683,00 |
| 12.02.2024 | 12,13 | 12,26 | 11,83 | 11,93 | -3,09% | 12.028,00 |
| 09.02.2024 | 12,14 | 12,35 | 12,14 | 12,31 | 2,07% | 31.156,00 |
| 08.02.2024 | 11,88 | 12,06 | 11,77 | 12,06 | 2,29% | 3.457,00 |
| 07.02.2024 | 11,86 | 11,86 | 11,58 | 11,79 | -0,08% | 8.322,00 |
| 06.02.2024 | 11,50 | 11,80 | 11,36 | 11,80 | 3,06% | 16.052,00 |
| 05.02.2024 | 12,28 | 12,32 | 11,32 | 11,45 | -6,45% | 14.037,00 |
| 02.02.2024 | 11,99 | 12,25 | 11,97 | 12,24 | 1,07% | 8.120,00 |
| 01.02.2024 | 11,78 | 12,20 | 11,65 | 12,11 | 2,80% | 17.119,00 |
| 31.01.2024 | 12,14 | 12,14 | 11,58 | 11,78 | -2,81% | 6.745,00 |
| 30.01.2024 | 12,10 | 12,25 | 11,99 | 12,12 | -0,33% | 6.589,00 |
| 29.01.2024 | 12,12 | 12,17 | 11,98 | 12,16 | -0,73% | 10.718,00 |
| 26.01.2024 | 11,87 | 12,25 | 11,87 | 12,25 | 2,60% | 9.768,00 |
| 25.01.2024 | 12,08 | 12,24 | 11,94 | 11,94 | -1,89% | 8.890,00 |
| 24.01.2024 | 12,25 | 12,30 | 11,96 | 12,17 | -0,73% | 6.179,00 |
| 23.01.2024 | 12,41 | 12,41 | 12,26 | 12,26 | 0,16% | 9.652,00 |
| 22.01.2024 | 12,15 | 12,40 | 12,13 | 12,24 | 0,82% | 14.849,00 |
| 19.01.2024 | 12,01 | 12,27 | 11,92 | 12,14 | -0,08% | 13.955,00 |
| 18.01.2024 | 12,15 | 12,22 | 12,00 | 12,15 | -1,30% | 11.809,00 |
| 17.01.2024 | 11,98 | 12,40 | 11,91 | 12,31 | 0,90% | 24.019,00 |
| 16.01.2024 | 11,00 | 12,20 | 10,71 | 12,20 | 1,24% | 20.497,00 |
| 12.01.2024 | 12,05 | 12,18 | 11,72 | 12,05 | 1,52% | 33.831,00 |
| 11.01.2024 | 12,01 | 12,20 | 11,85 | 11,87 | -1,49% | 7.074,00 |
| 10.01.2024 | 12,34 | 12,34 | 11,87 | 12,05 | -0,25% | 18.324,00 |
| 09.01.2024 | 12,14 | 12,38 | 12,00 | 12,08 | -1,95% | 31.276,00 |
| 08.01.2024 | 12,42 | 12,72 | 11,99 | 12,32 | 1,82% | 42.144,00 |
| 05.01.2024 | 12,61 | 12,64 | 12,02 | 12,10 | -3,20% | 24.067,00 |
| 04.01.2024 | 12,70 | 12,89 | 12,48 | 12,50 | -0,71% | 26.964,00 |
| 03.01.2024 | 12,70 | 12,91 | 12,38 | 12,59 | -0,32% | 15.941,00 |
| 02.01.2024 | 13,51 | 13,51 | 12,43 | 12,63 | -3,44% | 39.077,00 |
| 29.12.2023 | 12,10 | 13,27 | 11,86 | 13,08 | 8,28% | 75.681,00 |
| 28.12.2023 | 12,19 | 12,19 | 11,79 | 12,08 | 0,08% | 16.535,00 |
| 27.12.2023 | 12,11 | 12,16 | 11,88 | 12,07 | 0,00% | 15.439,00 |
| 26.12.2023 | 11,74 | 12,18 | 11,72 | 12,07 | 1,68% | 27.273,00 |
| 22.12.2023 | 11,88 | 11,92 | 11,60 | 11,87 | -0,42% | 51.481,00 |
| 21.12.2023 | 11,37 | 12,04 | 11,31 | 11,92 | 5,96% | 63.623,00 |
| 20.12.2023 | 11,58 | 11,58 | 11,01 | 11,25 | -2,43% | 23.180,00 |
| 19.12.2023 | 11,13 | 11,55 | 11,13 | 11,53 | 3,04% | 44.899,00 |
| 18.12.2023 | 11,15 | 11,25 | 11,00 | 11,19 | 0,36% | 22.491,00 |
| 15.12.2023 | 10,93 | 11,15 | 10,72 | 11,15 | 2,58% | 34.123,00 |
| 14.12.2023 | 10,63 | 11,10 | 10,63 | 10,87 | 2,55% | 54.025,00 |
| 13.12.2023 | 10,56 | 10,91 | 10,56 | 10,60 | 0,00% | 34.595,00 |
| 12.12.2023 | 10,82 | 10,82 | 10,60 | 10,60 | -1,58% | 22.685,00 |
| 11.12.2023 | 10,38 | 10,84 | 10,38 | 10,77 | 4,97% | 46.222,00 |
| 08.12.2023 | 10,51 | 10,60 | 10,25 | 10,26 | -3,10% | 24.478,00 |
| 07.12.2023 | 10,81 | 10,90 | 10,59 | 10,59 | -1,59% | 18.645,00 |
| 06.12.2023 | 10,65 | 10,80 | 10,18 | 10,76 | 1,70% | 26.864,00 |
| 05.12.2023 | 10,61 | 10,72 | 10,33 | 10,58 | -0,28% | 35.450,00 |
| 04.12.2023 | 10,16 | 10,66 | 10,16 | 10,61 | 2,02% | 41.164,00 |
| 01.12.2023 | 10,20 | 10,46 | 10,13 | 10,40 | 0,97% | 30.377,00 |