16,740$
-6,48%
Echtzeit-Aktienkurs Cross Country Healthcare
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 16,12 | 17,94 | 16,10 | 16,74 | -6,53% | 1.058.271,00 |
| 01.05.2024 | 17,56 | 18,00 | 17,39 | 17,91 | 1,76% | 481.215,00 |
| 30.04.2024 | 17,40 | 17,68 | 17,23 | 17,60 | 0,28% | 205.765,00 |
| 29.04.2024 | 17,10 | 17,56 | 17,10 | 17,55 | 2,39% | 171.281,00 |
| 26.04.2024 | 17,50 | 17,60 | 17,03 | 17,14 | -1,49% | 210.368,00 |
| 25.04.2024 | 17,36 | 17,55 | 17,24 | 17,40 | -0,97% | 212.592,00 |
| 24.04.2024 | 17,72 | 17,72 | 17,28 | 17,57 | -1,13% | 167.363,00 |
| 23.04.2024 | 17,09 | 18,32 | 17,09 | 17,77 | 4,35% | 435.245,00 |
| 22.04.2024 | 17,47 | 17,49 | 16,99 | 17,03 | -2,69% | 233.503,00 |
| 19.04.2024 | 17,06 | 17,53 | 17,06 | 17,50 | 2,10% | 182.589,00 |
| 18.04.2024 | 16,89 | 17,19 | 16,76 | 17,14 | 1,54% | 156.242,00 |
| 17.04.2024 | 17,39 | 17,69 | 16,88 | 16,88 | -1,97% | 285.849,00 |
| 16.04.2024 | 17,70 | 17,73 | 17,02 | 17,22 | -2,99% | 155.938,00 |
| 15.04.2024 | 17,57 | 17,76 | 17,30 | 17,75 | 1,08% | 197.754,00 |
| 12.04.2024 | 17,34 | 17,64 | 17,33 | 17,56 | 0,34% | 186.896,00 |
| 11.04.2024 | 17,68 | 17,71 | 17,37 | 17,50 | -1,02% | 207.134,00 |
| 10.04.2024 | 17,92 | 17,95 | 17,43 | 17,68 | -3,18% | 176.064,00 |
| 09.04.2024 | 18,28 | 18,46 | 18,12 | 18,26 | 0,38% | 159.220,00 |
| 08.04.2024 | 17,96 | 18,47 | 17,82 | 18,19 | 2,19% | 150.541,00 |
| 05.04.2024 | 17,86 | 18,22 | 17,68 | 17,80 | -0,11% | 139.516,00 |
| 04.04.2024 | 18,08 | 18,11 | 17,76 | 17,82 | -0,28% | 163.363,00 |
| 03.04.2024 | 17,81 | 18,09 | 17,43 | 17,87 | 0,06% | 197.319,00 |
| 02.04.2024 | 18,27 | 18,27 | 17,54 | 17,86 | -3,15% | 270.988,00 |
| 01.04.2024 | 18,91 | 19,14 | 18,32 | 18,44 | -1,50% | 292.461,00 |
| 28.03.2024 | 18,50 | 18,74 | 18,16 | 18,72 | 1,52% | 293.011,00 |
| 27.03.2024 | 18,56 | 18,62 | 18,18 | 18,44 | 0,11% | 213.103,00 |
| 26.03.2024 | 18,34 | 18,51 | 18,04 | 18,42 | 0,55% | 198.085,00 |
| 25.03.2024 | 18,48 | 18,57 | 18,01 | 18,32 | -0,76% | 168.463,00 |
| 22.03.2024 | 18,81 | 19,03 | 18,26 | 18,46 | -1,70% | 193.425,00 |
| 21.03.2024 | 18,94 | 18,96 | 18,49 | 18,78 | -0,48% | 348.901,00 |
| 20.03.2024 | 19,01 | 19,18 | 18,12 | 18,87 | -1,00% | 280.845,00 |
| 19.03.2024 | 17,75 | 19,25 | 17,75 | 19,06 | 6,48% | 494.208,00 |
| 18.03.2024 | 17,06 | 17,96 | 16,82 | 17,90 | 4,50% | 506.312,00 |
| 15.03.2024 | 16,77 | 17,19 | 16,77 | 17,13 | 1,48% | 2.081.177,00 |
| 14.03.2024 | 17,55 | 17,59 | 16,85 | 16,88 | -3,76% | 238.587,00 |
| 13.03.2024 | 18,26 | 18,42 | 17,33 | 17,54 | -4,73% | 272.341,00 |
| 12.03.2024 | 18,61 | 18,70 | 18,29 | 18,41 | -1,34% | 161.947,00 |
| 11.03.2024 | 18,86 | 18,98 | 18,29 | 18,66 | -1,43% | 223.074,00 |
| 08.03.2024 | 18,88 | 19,11 | 18,69 | 18,93 | 1,56% | 359.802,00 |
| 07.03.2024 | 18,11 | 18,88 | 17,97 | 18,64 | 2,53% | 516.372,00 |
| 06.03.2024 | 17,96 | 18,19 | 17,40 | 18,18 | 2,19% | 365.080,00 |
| 05.03.2024 | 18,47 | 18,47 | 17,77 | 17,79 | -4,20% | 236.737,00 |
| 04.03.2024 | 18,50 | 18,94 | 17,92 | 18,57 | 0,81% | 301.290,00 |
| 01.03.2024 | 18,21 | 18,44 | 17,80 | 18,42 | 0,82% | 339.429,00 |
| 29.02.2024 | 18,84 | 19,00 | 18,21 | 18,27 | -2,40% | 397.734,00 |
| 28.02.2024 | 18,21 | 19,14 | 18,14 | 18,72 | 2,58% | 519.189,00 |
| 27.02.2024 | 17,49 | 18,36 | 17,44 | 18,25 | 4,82% | 578.340,00 |
| 26.02.2024 | 17,13 | 17,63 | 16,84 | 17,41 | 2,41% | 454.416,00 |
| 23.02.2024 | 16,77 | 17,18 | 16,36 | 17,00 | 0,06% | 602.408,00 |
| 22.02.2024 | 16,27 | 17,94 | 15,81 | 16,99 | -0,35% | 752.058,00 |
| 21.02.2024 | 17,48 | 17,50 | 16,69 | 17,05 | -2,35% | 627.501,00 |
| 20.02.2024 | 17,41 | 17,63 | 17,13 | 17,46 | -0,51% | 655.140,00 |
| 16.02.2024 | 20,40 | 20,40 | 17,48 | 17,55 | -17,41% | 1.813.216,00 |
| 15.02.2024 | 20,40 | 21,41 | 20,26 | 21,25 | 4,58% | 486.025,00 |
| 14.02.2024 | 20,15 | 20,44 | 19,76 | 20,32 | 2,19% | 397.515,00 |
| 13.02.2024 | 20,13 | 20,61 | 19,61 | 19,89 | -3,33% | 407.251,00 |
| 12.02.2024 | 20,12 | 20,97 | 20,12 | 20,57 | 2,70% | 556.172,00 |
| 09.02.2024 | 20,22 | 20,22 | 19,78 | 20,03 | -1,18% | 315.163,00 |
| 08.02.2024 | 19,82 | 20,35 | 19,68 | 20,27 | 1,76% | 438.262,00 |
| 07.02.2024 | 20,49 | 20,51 | 19,87 | 19,92 | -2,26% | 285.754,00 |
| 06.02.2024 | 20,08 | 20,75 | 20,08 | 20,38 | 1,14% | 305.439,00 |
| 05.02.2024 | 21,74 | 21,74 | 20,15 | 20,15 | -7,61% | 559.647,00 |
| 02.02.2024 | 22,14 | 22,14 | 21,23 | 21,81 | 0,37% | 1.585.356,00 |
| 01.02.2024 | 21,40 | 21,85 | 20,95 | 21,73 | 2,31% | 2.098.658,00 |
| 31.01.2024 | 21,65 | 21,96 | 21,24 | 21,24 | -1,48% | 738.332,00 |
| 30.01.2024 | 22,00 | 22,26 | 21,55 | 21,56 | -2,00% | 1.187.816,00 |
| 29.01.2024 | 21,86 | 22,20 | 21,39 | 22,00 | 0,50% | 970.218,00 |
| 26.01.2024 | 22,25 | 22,37 | 21,79 | 21,89 | -0,55% | 338.296,00 |
| 25.01.2024 | 22,86 | 23,15 | 22,00 | 22,01 | -2,05% | 386.892,00 |
| 24.01.2024 | 22,59 | 22,74 | 21,86 | 22,47 | 1,17% | 215.627,00 |
| 23.01.2024 | 22,94 | 23,12 | 22,00 | 22,21 | -2,50% | 274.210,00 |
| 22.01.2024 | 22,07 | 22,92 | 22,07 | 22,78 | 3,45% | 283.884,00 |
| 19.01.2024 | 21,68 | 22,03 | 21,01 | 22,02 | 1,71% | 260.141,00 |
| 18.01.2024 | 21,78 | 22,04 | 21,39 | 21,65 | -0,16% | 252.512,00 |
| 17.01.2024 | 21,63 | 21,80 | 21,35 | 21,69 | -1,03% | 200.903,00 |
| 16.01.2024 | 22,41 | 22,50 | 21,88 | 21,91 | -2,45% | 324.860,00 |
| 12.01.2024 | 22,93 | 23,06 | 22,39 | 22,46 | -1,84% | 407.285,00 |
| 11.01.2024 | 23,52 | 23,63 | 22,54 | 22,88 | -2,72% | 272.918,00 |
| 10.01.2024 | 22,78 | 23,64 | 22,78 | 23,52 | 2,66% | 256.518,00 |
| 09.01.2024 | 22,40 | 22,91 | 22,19 | 22,91 | 1,78% | 205.135,00 |
| 08.01.2024 | 22,69 | 22,85 | 22,26 | 22,51 | -0,97% | 236.798,00 |
| 05.01.2024 | 22,38 | 22,88 | 22,24 | 22,73 | 1,11% | 206.111,00 |
| 04.01.2024 | 22,88 | 23,11 | 22,42 | 22,48 | -1,06% | 185.599,00 |
| 03.01.2024 | 23,38 | 23,43 | 22,69 | 22,72 | -2,49% | 198.060,00 |
| 02.01.2024 | 22,64 | 23,52 | 22,64 | 23,30 | 2,92% | 235.373,00 |
| 29.12.2023 | 22,42 | 22,89 | 22,41 | 22,64 | -0,13% | 186.757,00 |
| 28.12.2023 | 23,04 | 23,13 | 22,38 | 22,67 | -1,48% | 140.329,00 |
| 27.12.2023 | 22,77 | 23,22 | 22,77 | 23,01 | 1,01% | 155.608,00 |
| 26.12.2023 | 22,59 | 22,82 | 22,49 | 22,78 | 0,75% | 144.311,00 |
| 22.12.2023 | 22,34 | 22,74 | 22,25 | 22,61 | 1,85% | 159.143,00 |
| 21.12.2023 | 22,07 | 22,67 | 21,72 | 22,20 | 0,95% | 246.417,00 |
| 20.12.2023 | 22,05 | 22,79 | 21,74 | 21,99 | -0,34% | 418.796,00 |
| 19.12.2023 | 20,96 | 22,29 | 20,96 | 22,07 | 5,52% | 399.379,00 |
| 18.12.2023 | 21,23 | 21,44 | 20,65 | 20,91 | -0,24% | 293.162,00 |
| 15.12.2023 | 22,05 | 22,05 | 20,86 | 20,96 | -3,63% | 2.306.888,00 |
| 14.12.2023 | 21,57 | 22,09 | 21,43 | 21,75 | 1,68% | 403.062,00 |
| 13.12.2023 | 20,68 | 21,39 | 20,23 | 21,39 | 3,63% | 296.274,00 |
| 12.12.2023 | 20,75 | 20,81 | 20,20 | 20,64 | -0,63% | 345.320,00 |
| 11.12.2023 | 20,56 | 20,78 | 20,23 | 20,77 | 1,47% | 254.599,00 |
| 08.12.2023 | 20,77 | 20,96 | 19,86 | 20,47 | -2,01% | 271.773,00 |