Echtzeit-Aktienkurs Cray
Bid:
Ask:
Aktienkurse zur Cray Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 34,99 | 35,01 | 34,99 | 35,01 | 0,04% | 616.205,00 |
| 23.09.2019 | 34,98 | 35,00 | 34,98 | 35,00 | 0,07% | 499.472,00 |
| 20.09.2019 | 34,97 | 34,99 | 34,96 | 34,97 | 0,00% | 561.976,00 |
| 19.09.2019 | 34,97 | 34,98 | 34,96 | 34,97 | 0,00% | 709.738,00 |
| 18.09.2019 | 34,98 | 34,99 | 34,95 | 34,97 | -0,03% | 905.679,00 |
| 17.09.2019 | 34,97 | 34,99 | 34,96 | 34,98 | 0,00% | 507.804,00 |
| 16.09.2019 | 34,97 | 34,98 | 34,97 | 34,98 | 0,00% | 212.509,00 |
| 13.09.2019 | 34,95 | 34,98 | 34,94 | 34,98 | 0,09% | 328.256,00 |
| 12.09.2019 | 34,94 | 34,97 | 34,94 | 34,95 | 0,00% | 246.201,00 |
| 11.09.2019 | 34,93 | 34,96 | 34,93 | 34,95 | -0,03% | 564.172,00 |
| 10.09.2019 | 34,94 | 34,96 | 34,94 | 34,96 | 0,03% | 426.908,00 |
| 09.09.2019 | 34,94 | 34,95 | 34,94 | 34,95 | 0,03% | 113.478,00 |
| 06.09.2019 | 34,95 | 34,95 | 34,93 | 34,94 | 0,00% | 203.635,00 |
| 05.09.2019 | 34,96 | 34,96 | 34,94 | 34,94 | -0,03% | 153.395,00 |
| 04.09.2019 | 34,95 | 34,97 | 34,94 | 34,95 | 0,06% | 114.780,00 |
| 03.09.2019 | 34,93 | 34,95 | 34,93 | 34,93 | 0,00% | 308.013,00 |
| 30.08.2019 | 34,94 | 34,95 | 34,93 | 34,93 | 0,00% | 255.138,00 |
| 29.08.2019 | 34,94 | 34,94 | 34,91 | 34,93 | 0,03% | 348.863,00 |
| 28.08.2019 | 34,91 | 34,92 | 34,91 | 34,92 | 0,00% | 354.836,00 |
| 27.08.2019 | 34,95 | 34,95 | 34,91 | 34,92 | -0,09% | 773.660,00 |
| 26.08.2019 | 34,95 | 34,97 | 34,94 | 34,95 | 0,03% | 309.901,00 |
| 23.08.2019 | 34,93 | 34,95 | 34,93 | 34,94 | 0,03% | 276.162,00 |
| 22.08.2019 | 34,95 | 34,96 | 34,93 | 34,93 | -0,03% | 851.284,00 |
| 21.08.2019 | 34,94 | 34,97 | 34,93 | 34,94 | 0,03% | 882.149,00 |
| 20.08.2019 | 34,75 | 34,94 | 34,75 | 34,93 | 0,69% | 1.168.330,00 |
| 19.08.2019 | 34,67 | 34,71 | 34,63 | 34,69 | 0,14% | 272.592,00 |
| 16.08.2019 | 34,60 | 34,65 | 34,59 | 34,64 | 0,20% | 669.606,00 |
| 15.08.2019 | 34,62 | 34,62 | 34,57 | 34,57 | -0,09% | 1.251.583,00 |
| 14.08.2019 | 34,60 | 34,65 | 34,58 | 34,60 | -0,03% | 510.930,00 |
| 13.08.2019 | 34,60 | 34,66 | 34,60 | 34,61 | 0,03% | 241.656,00 |
| 12.08.2019 | 34,61 | 34,66 | 34,59 | 34,60 | 0,00% | 375.800,00 |
| 09.08.2019 | 34,58 | 34,63 | 34,58 | 34,60 | 0,14% | 251.885,00 |
| 08.08.2019 | 34,59 | 34,59 | 34,55 | 34,55 | -0,09% | 423.610,00 |
| 07.08.2019 | 34,59 | 34,61 | 34,58 | 34,58 | -0,06% | 314.053,00 |
| 06.08.2019 | 34,59 | 34,72 | 34,56 | 34,60 | 0,09% | 483.232,00 |
| 05.08.2019 | 34,64 | 34,64 | 34,52 | 34,57 | -0,40% | 1.035.842,00 |
| 02.08.2019 | 34,70 | 34,72 | 34,68 | 34,71 | 0,00% | 221.679,00 |
| 01.08.2019 | 34,65 | 34,75 | 34,65 | 34,71 | 0,20% | 243.117,00 |
| 31.07.2019 | 34,66 | 34,73 | 34,64 | 34,64 | 0,00% | 221.086,00 |
| 30.07.2019 | 34,64 | 34,69 | 34,64 | 34,64 | -0,03% | 249.817,00 |
| 29.07.2019 | 34,65 | 34,66 | 34,58 | 34,65 | 0,03% | 506.616,00 |
| 26.07.2019 | 34,65 | 34,69 | 34,62 | 34,64 | 0,06% | 455.566,00 |
| 25.07.2019 | 34,66 | 34,66 | 34,58 | 34,62 | -0,09% | 594.935,00 |
| 24.07.2019 | 34,58 | 34,67 | 34,53 | 34,65 | 0,17% | 351.500,00 |
| 23.07.2019 | 34,63 | 34,64 | 34,58 | 34,59 | 0,03% | 189.283,00 |
| 22.07.2019 | 34,55 | 34,61 | 34,55 | 34,58 | 0,09% | 382.147,00 |
| 19.07.2019 | 34,63 | 34,63 | 34,52 | 34,55 | -0,23% | 652.023,00 |
| 18.07.2019 | 34,61 | 34,68 | 34,60 | 34,63 | 0,09% | 498.225,00 |
| 17.07.2019 | 34,60 | 34,63 | 34,59 | 34,60 | 0,00% | 299.691,00 |
| 16.07.2019 | 34,65 | 34,69 | 34,50 | 34,60 | -0,09% | 387.763,00 |
| 15.07.2019 | 34,65 | 34,73 | 34,58 | 34,63 | -0,03% | 449.226,00 |
| 12.07.2019 | 34,66 | 34,69 | 34,64 | 34,64 | -0,09% | 225.127,00 |
| 11.07.2019 | 34,66 | 34,70 | 34,65 | 34,67 | 0,00% | 634.691,00 |
| 10.07.2019 | 34,68 | 34,72 | 34,63 | 34,67 | -0,03% | 722.342,00 |
| 09.07.2019 | 34,67 | 34,73 | 34,66 | 34,68 | 0,00% | 284.439,00 |
| 08.07.2019 | 34,68 | 34,70 | 34,67 | 34,68 | 0,00% | 237.182,00 |
| 05.07.2019 | 34,70 | 34,75 | 34,66 | 34,68 | -0,03% | 325.401,00 |
| 03.07.2019 | 34,75 | 34,78 | 34,68 | 34,69 | -0,03% | 273.303,00 |
| 02.07.2019 | 34,75 | 34,82 | 34,69 | 34,70 | -0,14% | 278.145,00 |
| 01.07.2019 | 34,82 | 34,85 | 34,73 | 34,75 | -0,20% | 288.111,00 |
| 28.06.2019 | 34,82 | 34,82 | 34,67 | 34,82 | 0,17% | 1.089.212,00 |
| 27.06.2019 | 34,72 | 34,77 | 34,72 | 34,76 | 0,26% | 434.323,00 |
| 26.06.2019 | 34,65 | 34,71 | 34,65 | 34,67 | 0,17% | 1.594.815,00 |
| 25.06.2019 | 34,64 | 34,75 | 34,60 | 34,61 | -0,23% | 193.530,00 |
| 24.06.2019 | 34,66 | 34,74 | 34,61 | 34,69 | 0,20% | 195.077,00 |
| 21.06.2019 | 34,57 | 34,64 | 34,54 | 34,62 | 0,06% | 553.914,00 |
| 20.06.2019 | 34,69 | 34,70 | 34,59 | 34,60 | -0,06% | 484.971,00 |
| 19.06.2019 | 34,70 | 34,70 | 34,59 | 34,62 | -0,20% | 879.020,00 |
| 18.06.2019 | 34,71 | 34,80 | 34,57 | 34,69 | 0,41% | 610.850,00 |
| 17.06.2019 | 34,61 | 34,70 | 34,54 | 34,55 | -0,37% | 648.051,00 |
| 14.06.2019 | 34,65 | 34,83 | 34,62 | 34,68 | -0,03% | 409.266,00 |
| 13.06.2019 | 34,68 | 34,76 | 34,57 | 34,69 | 0,14% | 776.221,00 |
| 12.06.2019 | 34,64 | 34,70 | 34,59 | 34,64 | -0,14% | 915.954,00 |
| 11.06.2019 | 34,80 | 34,83 | 34,61 | 34,69 | -0,23% | 711.946,00 |
| 10.06.2019 | 34,89 | 34,93 | 34,50 | 34,77 | -0,26% | 407.189,00 |
| 07.06.2019 | 34,95 | 34,95 | 34,83 | 34,86 | -0,09% | 673.007,00 |
| 06.06.2019 | 34,97 | 34,99 | 34,87 | 34,89 | -0,29% | 465.911,00 |
| 05.06.2019 | 35,00 | 35,00 | 34,86 | 34,99 | 0,32% | 653.800,00 |
| 04.06.2019 | 35,00 | 35,00 | 34,85 | 34,88 | 0,20% | 514.946,00 |
| 03.06.2019 | 35,00 | 35,08 | 34,80 | 34,81 | -0,57% | 1.126.046,00 |
| 31.05.2019 | 35,00 | 35,10 | 34,90 | 35,01 | -0,34% | 861.025,00 |
| 30.05.2019 | 35,04 | 35,14 | 34,87 | 35,13 | 0,60% | 623.744,00 |
| 29.05.2019 | 35,15 | 35,23 | 34,89 | 34,92 | -0,74% | 1.179.494,00 |
| 28.05.2019 | 34,96 | 35,37 | 34,96 | 35,18 | 0,17% | 725.633,00 |
| 24.05.2019 | 35,03 | 35,20 | 34,98 | 35,12 | -0,11% | 922.580,00 |
| 23.05.2019 | 35,25 | 35,38 | 35,01 | 35,16 | -0,57% | 735.364,00 |
| 22.05.2019 | 35,32 | 35,52 | 35,18 | 35,36 | 0,31% | 646.950,00 |
| 21.05.2019 | 35,79 | 35,84 | 35,23 | 35,25 | -0,98% | 2.294.758,00 |
| 20.05.2019 | 36,05 | 36,19 | 35,44 | 35,60 | -2,52% | 1.263.404,00 |
| 17.05.2019 | 34,77 | 36,64 | 34,75 | 36,52 | 22,51% | 9.465.363,00 |
| 16.05.2019 | 29,54 | 30,19 | 29,26 | 29,81 | 0,68% | 247.226,00 |
| 15.05.2019 | 28,67 | 30,06 | 28,67 | 29,61 | 2,39% | 180.205,00 |
| 14.05.2019 | 28,91 | 29,17 | 28,17 | 28,92 | 0,49% | 267.680,00 |
| 13.05.2019 | 30,01 | 30,01 | 28,51 | 28,78 | -4,51% | 475.861,00 |
| 10.05.2019 | 28,62 | 30,18 | 28,61 | 30,14 | 5,09% | 560.139,00 |
| 09.05.2019 | 27,60 | 28,77 | 26,96 | 28,68 | 2,91% | 376.021,00 |
| 08.05.2019 | 29,23 | 30,12 | 27,25 | 27,87 | -7,01% | 805.156,00 |
| 07.05.2019 | 28,31 | 30,56 | 27,80 | 29,97 | 14,26% | 1.030.198,00 |
| 06.05.2019 | 25,95 | 26,41 | 25,87 | 26,23 | -0,91% | 191.509,00 |
| 03.05.2019 | 26,42 | 26,60 | 26,19 | 26,47 | 0,72% | 132.616,00 |