54,580$
2,08%
Echtzeit-Aktienkurs CRH PLC (ADR)
Bid:
Ask:
Aktienkurse zur CRH PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2023 | 58,13 | 59,23 | 57,55 | 59,22 | 2,99% | 3.880.714,00 |
| 10.10.2023 | 57,56 | 58,62 | 57,42 | 57,50 | 1,18% | 4.606.608,00 |
| 09.10.2023 | 56,14 | 57,16 | 55,96 | 56,83 | 0,44% | 2.586.005,00 |
| 06.10.2023 | 55,58 | 57,40 | 55,51 | 56,58 | 2,22% | 3.167.667,00 |
| 05.10.2023 | 54,51 | 55,51 | 54,51 | 55,35 | 1,58% | 8.095.385,00 |
| 04.10.2023 | 53,80 | 54,78 | 53,18 | 54,49 | 2,02% | 3.922.025,00 |
| 03.10.2023 | 53,67 | 54,26 | 53,05 | 53,41 | -1,18% | 4.178.313,00 |
| 02.10.2023 | 54,73 | 54,92 | 53,71 | 54,05 | -1,24% | 3.816.392,00 |
| 29.09.2023 | 56,47 | 56,56 | 54,12 | 54,73 | -2,58% | 9.660.441,00 |
| 28.09.2023 | 56,08 | 57,04 | 55,79 | 56,18 | -0,39% | 10.974.233,00 |
| 27.09.2023 | 55,60 | 56,46 | 54,53 | 56,40 | 1,06% | 13.929.332,00 |
| 26.09.2023 | 56,39 | 56,67 | 55,64 | 55,81 | -0,96% | 12.036.370,00 |
| 25.09.2023 | 55,10 | 56,82 | 54,85 | 56,35 | 3,24% | 8.064.835,00 |
| 22.09.2023 | 53,17 | 54,82 | 53,00 | 54,58 | 2,08% | 16.633.892,00 |
| 21.09.2023 | 54,65 | 54,91 | 53,19 | 53,47 | -2,76% | 9.457.444,00 |
| 20.09.2023 | 54,03 | 55,53 | 54,00 | 54,99 | 2,50% | 13.615.590,00 |
| 19.09.2023 | 53,10 | 53,66 | 52,60 | 53,65 | 0,26% | 11.736.397,00 |
| 18.09.2023 | 53,48 | 53,77 | 53,06 | 53,51 | -2,30% | 12.130.789,00 |
| 15.09.2023 | 55,07 | 56,00 | 54,13 | 54,77 | -1,69% | 14.007.030,00 |
| 14.09.2023 | 53,93 | 55,96 | 53,45 | 55,71 | 3,22% | 9.147.609,00 |
| 13.09.2023 | 53,47 | 54,06 | 53,14 | 53,97 | 0,86% | 4.661.692,00 |
| 12.09.2023 | 53,87 | 54,10 | 53,45 | 53,51 | -1,91% | 5.683.679,00 |
| 11.09.2023 | 54,91 | 55,20 | 54,53 | 54,55 | -0,38% | 3.619.134,00 |
| 08.09.2023 | 54,68 | 54,94 | 54,46 | 54,76 | -0,47% | 4.851.808,00 |
| 07.09.2023 | 54,19 | 55,20 | 54,16 | 55,02 | -0,16% | 5.662.883,00 |
| 06.09.2023 | 54,94 | 55,18 | 54,46 | 55,11 | -0,58% | 3.189.128,00 |
| 05.09.2023 | 56,65 | 56,70 | 55,34 | 55,43 | -3,04% | 2.262.780,00 |
| 01.09.2023 | 57,89 | 58,04 | 57,15 | 57,17 | -0,69% | 2.049.072,00 |
| 31.08.2023 | 57,79 | 57,86 | 57,22 | 57,57 | 0,38% | 2.327.509,00 |
| 30.08.2023 | 57,76 | 57,90 | 57,25 | 57,35 | -0,78% | 2.015.928,00 |
| 29.08.2023 | 57,42 | 57,93 | 57,23 | 57,80 | 0,56% | 2.155.566,00 |
| 28.08.2023 | 57,55 | 57,84 | 57,08 | 57,48 | 0,31% | 2.461.274,00 |
| 25.08.2023 | 56,99 | 57,70 | 56,63 | 57,30 | 0,79% | 3.371.224,00 |
| 24.08.2023 | 55,86 | 57,23 | 55,73 | 56,85 | -1,78% | 5.721.155,00 |
| 23.08.2023 | 56,84 | 58,00 | 56,78 | 57,88 | 1,17% | 2.733.904,00 |
| 22.08.2023 | 57,49 | 57,89 | 56,86 | 57,21 | 1,15% | 1.960.149,00 |
| 21.08.2023 | 56,37 | 56,73 | 56,01 | 56,56 | 0,21% | 1.095.270,00 |
| 18.08.2023 | 55,98 | 56,61 | 55,93 | 56,44 | 0,21% | 993.573,00 |
| 17.08.2023 | 57,65 | 57,77 | 56,32 | 56,32 | -2,00% | 1.099.597,00 |
| 16.08.2023 | 57,92 | 58,36 | 57,47 | 57,47 | -0,14% | 1.549.401,00 |
| 15.08.2023 | 57,90 | 57,99 | 57,46 | 57,55 | -1,10% | 1.424.996,00 |
| 14.08.2023 | 57,88 | 58,24 | 57,53 | 58,19 | 0,15% | 1.517.365,00 |
| 11.08.2023 | 57,90 | 58,35 | 57,72 | 58,10 | -0,51% | 1.440.171,00 |
| 10.08.2023 | 58,75 | 59,35 | 58,34 | 58,40 | -0,56% | 1.271.885,00 |
| 09.08.2023 | 59,40 | 59,45 | 58,72 | 58,73 | -1,76% | 1.518.363,00 |
| 08.08.2023 | 58,90 | 59,80 | 58,68 | 59,78 | -0,43% | 1.543.407,00 |
| 07.08.2023 | 59,80 | 60,18 | 59,61 | 60,04 | 1,25% | 1.196.350,00 |
| 04.08.2023 | 59,33 | 60,02 | 59,14 | 59,30 | 0,32% | 1.139.462,00 |
| 03.08.2023 | 58,43 | 59,28 | 58,16 | 59,11 | 0,72% | 1.097.994,00 |
| 02.08.2023 | 58,98 | 59,28 | 58,52 | 58,69 | -1,87% | 1.393.813,00 |
| 01.08.2023 | 59,59 | 60,00 | 59,41 | 59,81 | -0,81% | 1.688.227,00 |
| 31.07.2023 | 60,01 | 60,32 | 59,91 | 60,30 | 0,37% | 1.244.903,00 |
| 28.07.2023 | 59,74 | 60,21 | 59,53 | 60,08 | 1,20% | 1.150.468,00 |
| 27.07.2023 | 60,62 | 60,72 | 59,37 | 59,37 | -0,07% | 1.654.546,00 |
| 26.07.2023 | 58,71 | 59,57 | 58,71 | 59,41 | -0,15% | 1.587.729,00 |
| 25.07.2023 | 58,64 | 59,55 | 58,59 | 59,50 | 0,81% | 1.546.879,00 |
| 24.07.2023 | 58,85 | 59,12 | 58,84 | 59,02 | 0,19% | 726.622,00 |
| 21.07.2023 | 59,03 | 59,20 | 58,82 | 58,91 | 0,36% | 944.355,00 |
| 20.07.2023 | 58,77 | 58,97 | 58,41 | 58,70 | 0,91% | 1.174.384,00 |
| 19.07.2023 | 58,36 | 58,39 | 57,96 | 58,17 | 0,22% | 1.439.365,00 |
| 18.07.2023 | 57,34 | 58,09 | 57,28 | 58,04 | 0,87% | 1.117.682,00 |
| 17.07.2023 | 57,03 | 57,60 | 57,02 | 57,54 | 0,31% | 1.536.018,00 |
| 14.07.2023 | 57,70 | 57,86 | 57,12 | 57,36 | 0,31% | 1.507.790,00 |
| 13.07.2023 | 57,00 | 57,26 | 56,88 | 57,18 | 1,29% | 1.247.157,00 |
| 12.07.2023 | 56,24 | 56,67 | 55,95 | 56,45 | 1,90% | 1.770.683,00 |
| 11.07.2023 | 55,17 | 55,41 | 54,92 | 55,40 | 2,59% | 1.445.026,00 |
| 10.07.2023 | 54,05 | 54,49 | 53,86 | 54,00 | 0,84% | 935.794,00 |
| 07.07.2023 | 53,64 | 54,02 | 53,48 | 53,55 | 0,36% | 1.108.414,00 |
| 06.07.2023 | 53,76 | 54,05 | 53,11 | 53,36 | -2,57% | 1.879.002,00 |
| 05.07.2023 | 54,68 | 55,29 | 54,55 | 54,77 | -1,99% | 3.073.015,00 |
| 03.07.2023 | 55,75 | 55,90 | 55,65 | 55,88 | 0,27% | 1.135.181,00 |
| 30.06.2023 | 55,64 | 55,91 | 55,44 | 55,73 | 1,46% | 1.812.609,00 |
| 29.06.2023 | 54,69 | 54,99 | 54,52 | 54,93 | -0,24% | 2.159.078,00 |
| 28.06.2023 | 55,03 | 55,30 | 54,68 | 55,06 | 0,90% | 2.190.016,00 |
| 27.06.2023 | 53,10 | 54,66 | 53,05 | 54,57 | 2,88% | 2.997.395,00 |
| 26.06.2023 | 53,00 | 53,43 | 52,90 | 53,04 | -0,75% | 2.711.636,00 |
| 23.06.2023 | 52,90 | 53,59 | 52,80 | 53,44 | -0,04% | 1.613.517,00 |
| 22.06.2023 | 53,44 | 53,65 | 53,09 | 53,46 | -0,61% | 985.054,00 |
| 21.06.2023 | 53,02 | 53,92 | 52,97 | 53,79 | 1,78% | 1.732.952,00 |
| 20.06.2023 | 52,59 | 52,93 | 52,25 | 52,85 | -0,55% | 1.338.520,00 |
| 16.06.2023 | 53,83 | 54,47 | 53,06 | 53,14 | 0,78% | 1.746.110,00 |
| 15.06.2023 | 51,26 | 52,74 | 51,16 | 52,73 | 1,29% | 2.345.798,00 |
| 14.06.2023 | 50,63 | 52,12 | 50,54 | 52,06 | 4,02% | 3.467.875,00 |
| 13.06.2023 | 49,23 | 50,08 | 49,14 | 50,05 | 0,79% | 2.057.514,00 |
| 12.06.2023 | 48,92 | 49,79 | 48,91 | 49,66 | 1,99% | 1.670.340,00 |
| 09.06.2023 | 49,17 | 49,18 | 48,53 | 48,69 | -1,70% | 1.250.511,00 |
| 08.06.2023 | 49,18 | 49,66 | 49,08 | 49,53 | 1,96% | 818.020,00 |
| 07.06.2023 | 48,11 | 48,81 | 48,06 | 48,58 | 0,85% | 980.420,00 |
| 06.06.2023 | 47,44 | 48,24 | 47,38 | 48,17 | -0,37% | 1.079.913,00 |
| 05.06.2023 | 48,35 | 48,59 | 47,95 | 48,35 | -1,45% | 884.604,00 |
| 02.06.2023 | 48,56 | 49,13 | 48,56 | 49,06 | 1,59% | 903.621,00 |
| 01.06.2023 | 47,49 | 48,44 | 47,47 | 48,29 | 1,58% | 1.081.612,00 |
| 31.05.2023 | 47,93 | 47,99 | 47,14 | 47,54 | -1,72% | 1.053.626,00 |
| 30.05.2023 | 48,71 | 48,85 | 48,10 | 48,37 | -0,90% | 610.940,00 |
| 26.05.2023 | 48,44 | 48,96 | 48,30 | 48,81 | 0,85% | 944.841,00 |
| 25.05.2023 | 48,07 | 48,53 | 48,00 | 48,40 | 0,31% | 935.341,00 |
| 24.05.2023 | 48,13 | 48,37 | 47,82 | 48,25 | -1,01% | 966.813,00 |
| 23.05.2023 | 49,29 | 49,54 | 48,65 | 48,74 | -2,73% | 764.445,00 |
| 22.05.2023 | 49,84 | 50,16 | 49,77 | 50,11 | -0,24% | 689.009,00 |
| 19.05.2023 | 50,17 | 50,39 | 49,87 | 50,23 | 0,38% | 467.401,00 |