136,470$
7,77%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 129,65 | 142,50 | 119,50 | 136,47 | 7,77% | 658.898,00 |
| 06.05.2024 | 125,90 | 128,24 | 125,53 | 126,63 | 1,89% | 1.779.869,00 |
| 03.05.2024 | 129,59 | 129,59 | 123,08 | 124,28 | -1,89% | 1.423.386,00 |
| 02.05.2024 | 126,34 | 126,73 | 123,62 | 126,68 | 2,59% | 720.088,00 |
| 01.05.2024 | 124,25 | 126,67 | 121,50 | 123,48 | -0,68% | 925.056,00 |
| 30.04.2024 | 126,73 | 127,56 | 124,31 | 124,32 | -2,64% | 611.633,00 |
| 29.04.2024 | 126,02 | 128,87 | 126,02 | 127,69 | 1,83% | 812.547,00 |
| 26.04.2024 | 125,31 | 127,73 | 124,42 | 125,40 | 1,53% | 847.006,00 |
| 25.04.2024 | 123,44 | 124,07 | 120,33 | 123,51 | -1,80% | 793.560,00 |
| 24.04.2024 | 126,68 | 127,37 | 124,25 | 125,77 | -0,52% | 662.908,00 |
| 23.04.2024 | 125,65 | 128,45 | 125,19 | 126,43 | 0,84% | 1.171.846,00 |
| 22.04.2024 | 121,82 | 127,47 | 121,32 | 125,38 | 4,02% | 1.141.665,00 |
| 19.04.2024 | 120,23 | 122,63 | 119,83 | 120,54 | -0,45% | 809.878,00 |
| 18.04.2024 | 120,76 | 124,10 | 119,72 | 121,08 | 1,50% | 713.915,00 |
| 17.04.2024 | 122,89 | 122,91 | 118,60 | 119,29 | -1,15% | 855.648,00 |
| 16.04.2024 | 121,99 | 124,67 | 119,90 | 120,68 | -2,18% | 1.614.528,00 |
| 15.04.2024 | 126,96 | 128,34 | 123,02 | 123,37 | -1,73% | 953.180,00 |
| 12.04.2024 | 128,28 | 128,94 | 124,86 | 125,54 | -2,99% | 882.976,00 |
| 11.04.2024 | 129,76 | 130,43 | 128,15 | 129,41 | 0,87% | 661.960,00 |
| 10.04.2024 | 125,22 | 129,57 | 124,10 | 128,29 | 0,05% | 901.166,00 |
| 09.04.2024 | 131,79 | 131,90 | 125,59 | 128,22 | -3,40% | 1.746.457,00 |
| 08.04.2024 | 134,51 | 135,50 | 132,44 | 132,73 | -1,01% | 693.395,00 |
| 05.04.2024 | 134,52 | 135,75 | 133,63 | 134,09 | -0,24% | 743.789,00 |
| 04.04.2024 | 140,97 | 141,02 | 133,23 | 134,41 | -3,14% | 1.133.340,00 |
| 03.04.2024 | 141,69 | 142,22 | 138,06 | 138,77 | -2,07% | 903.996,00 |
| 02.04.2024 | 141,75 | 142,69 | 138,73 | 141,70 | -2,78% | 943.041,00 |
| 01.04.2024 | 145,81 | 146,79 | 143,88 | 145,75 | 1,36% | 1.128.332,00 |
| 28.03.2024 | 142,90 | 144,89 | 142,15 | 143,80 | 0,52% | 800.035,00 |
| 27.03.2024 | 140,84 | 143,27 | 139,68 | 143,05 | 2,11% | 923.705,00 |
| 26.03.2024 | 142,14 | 142,14 | 139,91 | 140,09 | -0,82% | 886.752,00 |
| 25.03.2024 | 141,73 | 143,92 | 140,89 | 141,25 | -0,26% | 1.061.487,00 |
| 22.03.2024 | 139,54 | 141,91 | 138,62 | 141,62 | 0,47% | 1.111.254,00 |
| 21.03.2024 | 140,00 | 141,27 | 138,38 | 140,95 | 0,68% | 1.192.407,00 |
| 20.03.2024 | 133,04 | 140,10 | 132,76 | 140,00 | 6,29% | 2.256.276,00 |
| 19.03.2024 | 128,59 | 132,19 | 128,08 | 131,71 | 1,38% | 964.252,00 |
| 18.03.2024 | 128,01 | 131,24 | 126,28 | 129,92 | 1,37% | 1.021.737,00 |
| 15.03.2024 | 126,18 | 129,05 | 126,09 | 128,17 | 1,73% | 1.466.398,00 |
| 14.03.2024 | 129,72 | 130,04 | 125,08 | 125,99 | -2,62% | 874.118,00 |
| 13.03.2024 | 125,53 | 129,50 | 125,53 | 129,38 | 3,02% | 1.187.026,00 |
| 12.03.2024 | 126,40 | 128,05 | 124,03 | 125,59 | -0,89% | 1.213.636,00 |
| 11.03.2024 | 124,90 | 127,02 | 124,74 | 126,72 | 1,34% | 1.049.006,00 |
| 08.03.2024 | 124,19 | 126,58 | 123,86 | 125,04 | 0,84% | 1.112.764,00 |
| 07.03.2024 | 120,24 | 124,80 | 120,24 | 124,00 | 2,99% | 1.128.208,00 |
| 06.03.2024 | 123,50 | 123,80 | 120,31 | 120,40 | -1,34% | 609.975,00 |
| 05.03.2024 | 123,14 | 124,73 | 121,36 | 122,04 | -2,07% | 1.073.897,00 |
| 04.03.2024 | 125,99 | 126,04 | 123,21 | 124,62 | -0,15% | 929.597,00 |
| 01.03.2024 | 123,57 | 126,03 | 122,09 | 124,81 | 2,11% | 1.084.491,00 |
| 29.02.2024 | 124,70 | 125,50 | 121,87 | 122,24 | -0,83% | 1.104.925,00 |
| 28.02.2024 | 120,17 | 124,42 | 119,86 | 123,26 | 1,79% | 984.817,00 |
| 27.02.2024 | 118,52 | 121,64 | 118,52 | 121,09 | 1,01% | 1.138.536,00 |
| 26.02.2024 | 118,75 | 120,43 | 118,05 | 119,88 | 1,33% | 1.023.122,00 |
| 23.02.2024 | 117,28 | 119,44 | 117,18 | 118,31 | 0,87% | 891.902,00 |
| 22.02.2024 | 116,65 | 118,53 | 116,11 | 117,29 | 1,38% | 1.242.968,00 |
| 21.02.2024 | 113,89 | 116,22 | 113,32 | 115,69 | 0,09% | 771.535,00 |
| 20.02.2024 | 117,08 | 117,83 | 113,70 | 115,59 | -2,85% | 1.460.687,00 |
| 16.02.2024 | 120,58 | 121,13 | 117,69 | 118,98 | -2,21% | 1.888.107,00 |
| 15.02.2024 | 116,66 | 122,69 | 112,32 | 121,67 | 12,23% | 4.655.962,00 |
| 14.02.2024 | 108,99 | 109,67 | 106,02 | 108,41 | 1,37% | 1.814.741,00 |
| 13.02.2024 | 105,40 | 108,50 | 104,64 | 106,94 | -2,87% | 1.365.817,00 |
| 12.02.2024 | 108,14 | 112,41 | 108,00 | 110,10 | 2,38% | 1.442.911,00 |
| 09.02.2024 | 105,10 | 107,77 | 104,62 | 107,54 | 3,11% | 1.263.917,00 |
| 08.02.2024 | 100,97 | 104,37 | 99,33 | 104,30 | 4,33% | 1.000.830,00 |
| 07.02.2024 | 99,82 | 100,51 | 97,86 | 99,97 | 0,98% | 1.020.449,00 |
| 06.02.2024 | 96,49 | 99,60 | 94,50 | 99,00 | 3,00% | 989.941,00 |
| 05.02.2024 | 97,53 | 97,71 | 95,26 | 96,12 | -2,10% | 848.659,00 |
| 02.02.2024 | 99,58 | 99,75 | 96,91 | 98,18 | -2,62% | 1.665.911,00 |
| 01.02.2024 | 103,04 | 103,32 | 98,89 | 100,82 | -0,66% | 1.628.021,00 |
| 31.01.2024 | 103,00 | 104,68 | 101,41 | 101,49 | -2,36% | 1.087.834,00 |
| 30.01.2024 | 104,01 | 104,43 | 103,26 | 103,94 | -0,45% | 996.919,00 |
| 29.01.2024 | 103,15 | 104,81 | 103,07 | 104,41 | 1,41% | 1.615.182,00 |
| 26.01.2024 | 102,45 | 103,92 | 101,74 | 102,96 | 2,27% | 1.639.558,00 |
| 25.01.2024 | 100,92 | 101,48 | 99,25 | 100,67 | 0,47% | 1.206.738,00 |
| 24.01.2024 | 102,69 | 102,79 | 99,60 | 100,20 | -1,76% | 1.192.731,00 |
| 23.01.2024 | 102,71 | 103,44 | 100,16 | 101,99 | -0,10% | 1.405.275,00 |
| 22.01.2024 | 102,73 | 102,97 | 100,90 | 102,09 | 0,73% | 1.233.915,00 |
| 19.01.2024 | 100,56 | 102,04 | 99,05 | 101,35 | 0,85% | 813.348,00 |
| 18.01.2024 | 100,10 | 100,90 | 98,57 | 100,50 | 1,03% | 1.044.377,00 |
| 17.01.2024 | 99,20 | 99,93 | 98,01 | 99,48 | -1,24% | 1.086.683,00 |
| 16.01.2024 | 102,81 | 102,81 | 99,58 | 100,73 | -2,57% | 1.757.598,00 |
| 12.01.2024 | 105,16 | 105,83 | 103,09 | 103,39 | -1,44% | 1.432.243,00 |
| 11.01.2024 | 105,20 | 106,83 | 103,34 | 104,90 | -0,24% | 1.505.210,00 |
| 10.01.2024 | 101,19 | 106,00 | 100,60 | 105,15 | 5,00% | 2.085.486,00 |
| 09.01.2024 | 103,35 | 104,14 | 100,11 | 100,14 | -3,71% | 2.656.490,00 |
| 08.01.2024 | 98,50 | 104,85 | 96,02 | 104,00 | 20,29% | 6.907.156,00 |
| 05.01.2024 | 89,00 | 89,48 | 85,71 | 86,46 | -3,70% | 2.857.360,00 |
| 04.01.2024 | 88,19 | 91,20 | 87,91 | 89,78 | 1,23% | 2.049.454,00 |
| 03.01.2024 | 92,12 | 92,22 | 88,43 | 88,69 | -5,44% | 2.234.497,00 |
| 02.01.2024 | 92,70 | 95,68 | 92,18 | 93,79 | 0,41% | 1.596.129,00 |
| 29.12.2023 | 95,00 | 95,94 | 92,88 | 93,41 | -1,95% | 1.277.012,00 |
| 28.12.2023 | 94,36 | 95,29 | 93,98 | 95,27 | 0,79% | 1.165.262,00 |
| 27.12.2023 | 96,75 | 96,96 | 94,20 | 94,52 | -2,25% | 1.459.942,00 |
| 26.12.2023 | 98,50 | 98,67 | 96,61 | 96,70 | -1,51% | 1.216.696,00 |
| 22.12.2023 | 99,69 | 99,80 | 97,09 | 98,18 | -4,06% | 2.336.964,00 |
| 21.12.2023 | 102,61 | 103,91 | 101,55 | 102,33 | 1,45% | 928.093,00 |
| 20.12.2023 | 105,07 | 106,50 | 100,83 | 100,87 | -4,19% | 1.135.989,00 |
| 19.12.2023 | 104,46 | 106,60 | 104,09 | 105,28 | 1,59% | 1.124.538,00 |
| 18.12.2023 | 107,60 | 107,60 | 103,46 | 103,63 | -3,25% | 1.260.359,00 |
| 15.12.2023 | 107,93 | 108,93 | 107,04 | 107,11 | -0,70% | 1.384.202,00 |
| 14.12.2023 | 108,94 | 110,90 | 107,80 | 107,86 | 0,99% | 1.334.044,00 |
| 13.12.2023 | 104,50 | 107,23 | 102,79 | 106,80 | 1,79% | 1.071.303,00 |