11,701$
-2,49%
Echtzeit-Aktienkurs Crawford & Co.
Bid:
Ask:
Aktienkurse zur Crawford & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 12,14 | 12,14 | 11,60 | 11,68 | -2,67% | 5.802,00 |
| 07.11.2024 | 12,16 | 12,16 | 11,79 | 12,00 | -1,72% | 8.477,00 |
| 06.11.2024 | 12,02 | 12,50 | 11,91 | 12,21 | 5,62% | 10.727,00 |
| 05.11.2024 | 11,35 | 11,86 | 11,35 | 11,56 | 1,94% | 2.099,00 |
| 04.11.2024 | 10,75 | 11,61 | 10,75 | 11,34 | 1,80% | 1.189,00 |
| 01.11.2024 | 11,19 | 11,20 | 11,04 | 11,14 | -0,36% | 2.387,00 |
| 31.10.2024 | 11,39 | 11,41 | 11,18 | 11,18 | -2,53% | 1.460,00 |
| 30.10.2024 | 11,51 | 11,67 | 11,47 | 11,47 | -0,86% | 1.360,00 |
| 29.10.2024 | 11,52 | 11,77 | 11,41 | 11,57 | 1,14% | 3.809,00 |
| 28.10.2024 | 11,05 | 11,44 | 11,05 | 11,44 | 1,60% | 1.928,00 |
| 25.10.2024 | 11,85 | 11,85 | 11,22 | 11,26 | -3,92% | 955,00 |
| 24.10.2024 | 11,42 | 11,72 | 11,34 | 11,72 | 2,99% | 4.859,00 |
| 23.10.2024 | 11,51 | 11,51 | 11,19 | 11,38 | 0,00% | 5.311,00 |
| 22.10.2024 | 11,39 | 11,48 | 11,34 | 11,38 | 1,79% | 2.523,00 |
| 21.10.2024 | 11,39 | 11,39 | 11,18 | 11,18 | -3,62% | 1.193,00 |
| 18.10.2024 | 11,60 | 11,71 | 11,60 | 11,60 | -0,85% | 2.926,00 |
| 17.10.2024 | 11,49 | 11,70 | 11,35 | 11,70 | 1,39% | 4.766,00 |
| 16.10.2024 | 11,76 | 11,81 | 11,47 | 11,54 | 0,79% | 4.807,00 |
| 15.10.2024 | 12,08 | 12,25 | 11,45 | 11,45 | -4,18% | 5.242,00 |
| 14.10.2024 | 11,96 | 12,08 | 11,95 | 11,95 | -0,75% | 3.317,00 |
| 11.10.2024 | 11,77 | 12,13 | 11,67 | 12,04 | 2,38% | 8.310,00 |
| 10.10.2024 | 11,62 | 11,87 | 11,53 | 11,76 | 1,29% | 2.852,00 |
| 09.10.2024 | 11,59 | 11,83 | 11,26 | 11,61 | 2,74% | 10.993,00 |
| 08.10.2024 | 11,37 | 11,37 | 11,30 | 11,30 | 2,17% | 1.086,00 |
| 07.10.2024 | 10,78 | 11,10 | 10,78 | 11,06 | 0,19% | 4.760,00 |
| 04.10.2024 | 10,86 | 11,19 | 10,86 | 11,04 | -0,19% | 956,00 |
| 03.10.2024 | 11,11 | 11,24 | 11,06 | 11,06 | -1,69% | 2.014,00 |
| 02.10.2024 | 11,29 | 11,40 | 11,22 | 11,25 | -1,66% | 3.779,00 |
| 01.10.2024 | 10,95 | 11,62 | 10,95 | 11,44 | 2,97% | 6.048,00 |
| 30.09.2024 | 10,91 | 11,11 | 10,87 | 11,11 | 0,36% | 11.657,00 |
| 27.09.2024 | 11,19 | 11,42 | 10,98 | 11,07 | 0,18% | 6.179,00 |
| 26.09.2024 | 10,86 | 11,11 | 10,77 | 11,05 | 1,47% | 10.860,00 |
| 25.09.2024 | 10,83 | 10,93 | 10,81 | 10,89 | 0,74% | 12.268,00 |
| 24.09.2024 | 11,44 | 11,44 | 10,81 | 10,81 | -5,67% | 11.191,00 |
| 23.09.2024 | 11,60 | 11,88 | 11,40 | 11,46 | 0,26% | 37.262,00 |
| 20.09.2024 | 10,91 | 11,43 | 10,77 | 11,43 | 5,93% | 74.525,00 |
| 19.09.2024 | 10,86 | 10,90 | 10,62 | 10,79 | 1,41% | 11.310,00 |
| 18.09.2024 | 10,71 | 10,91 | 10,64 | 10,64 | -1,21% | 14.152,00 |
| 17.09.2024 | 10,59 | 10,96 | 10,59 | 10,77 | -1,01% | 13.926,00 |
| 16.09.2024 | 10,10 | 11,38 | 10,10 | 10,88 | 5,53% | 37.213,00 |
| 13.09.2024 | 9,87 | 10,45 | 9,87 | 10,31 | 1,78% | 6.783,00 |
| 12.09.2024 | 9,87 | 10,16 | 9,68 | 10,13 | 1,50% | 24.823,00 |
| 11.09.2024 | 9,91 | 10,11 | 9,81 | 9,98 | -1,09% | 24.649,00 |
| 10.09.2024 | 9,96 | 10,22 | 9,96 | 10,09 | 0,70% | 15.607,00 |
| 09.09.2024 | 9,95 | 10,25 | 9,95 | 10,02 | -0,99% | 21.819,00 |
| 06.09.2024 | 10,54 | 10,56 | 9,98 | 10,12 | -3,62% | 37.165,00 |
| 05.09.2024 | 10,46 | 10,54 | 10,34 | 10,50 | 0,86% | 16.808,00 |
| 04.09.2024 | 10,56 | 10,69 | 10,30 | 10,41 | -3,43% | 19.711,00 |
| 03.09.2024 | 10,91 | 10,96 | 10,71 | 10,78 | -2,18% | 9.839,00 |
| 30.08.2024 | 11,32 | 11,32 | 10,63 | 11,02 | -2,04% | 34.008,00 |
| 29.08.2024 | 11,36 | 11,52 | 11,02 | 11,25 | 0,27% | 46.780,00 |
| 28.08.2024 | 10,84 | 11,40 | 10,82 | 11,22 | 1,91% | 41.481,00 |
| 27.08.2024 | 10,89 | 11,15 | 10,72 | 11,01 | 1,29% | 28.325,00 |
| 26.08.2024 | 10,63 | 11,31 | 10,63 | 10,87 | 3,72% | 39.885,00 |
| 23.08.2024 | 10,20 | 10,53 | 10,07 | 10,48 | 3,61% | 8.171,00 |
| 22.08.2024 | 10,10 | 10,14 | 10,02 | 10,12 | 0,55% | 8.803,00 |
| 21.08.2024 | 9,92 | 10,12 | 9,92 | 10,06 | 1,11% | 10.478,00 |
| 20.08.2024 | 10,00 | 10,18 | 9,90 | 9,95 | -1,00% | 9.626,00 |
| 19.08.2024 | 10,01 | 10,12 | 9,98 | 10,05 | 1,41% | 16.298,00 |
| 16.08.2024 | 9,95 | 10,26 | 9,84 | 9,91 | -0,40% | 14.770,00 |
| 15.08.2024 | 9,60 | 10,26 | 9,59 | 9,95 | 2,90% | 20.065,00 |
| 14.08.2024 | 9,64 | 10,00 | 9,53 | 9,67 | 1,38% | 15.556,00 |
| 13.08.2024 | 9,31 | 9,63 | 9,22 | 9,54 | 3,34% | 13.300,00 |
| 12.08.2024 | 8,85 | 10,09 | 8,59 | 9,23 | 4,87% | 56.171,00 |
| 09.08.2024 | 8,83 | 8,91 | 8,80 | 8,80 | 0,58% | 5.683,00 |
| 08.08.2024 | 9,06 | 9,06 | 8,75 | 8,75 | -1,24% | 11.897,00 |
| 07.08.2024 | 9,10 | 9,25 | 8,86 | 8,86 | -1,23% | 26.166,00 |
| 06.08.2024 | 8,86 | 9,15 | 8,53 | 8,97 | 5,78% | 19.906,00 |
| 05.08.2024 | 8,71 | 8,76 | 8,29 | 8,48 | -3,64% | 17.929,00 |
| 02.08.2024 | 8,92 | 9,00 | 8,80 | 8,80 | -2,11% | 16.626,00 |
| 01.08.2024 | 9,32 | 9,39 | 8,85 | 8,99 | -2,39% | 11.096,00 |
| 31.07.2024 | 8,93 | 9,42 | 8,93 | 9,21 | 1,77% | 13.977,00 |
| 30.07.2024 | 9,10 | 9,29 | 9,03 | 9,05 | 1,69% | 13.210,00 |
| 29.07.2024 | 9,21 | 9,27 | 8,90 | 8,90 | -4,30% | 10.872,00 |
| 26.07.2024 | 9,25 | 9,42 | 9,25 | 9,30 | 1,86% | 6.747,00 |
| 25.07.2024 | 9,15 | 9,34 | 9,10 | 9,13 | 2,58% | 8.760,00 |
| 24.07.2024 | 8,78 | 9,10 | 8,78 | 8,90 | 0,79% | 17.855,00 |
| 23.07.2024 | 8,45 | 9,00 | 8,45 | 8,83 | 6,26% | 18.689,00 |
| 22.07.2024 | 8,29 | 8,39 | 8,26 | 8,31 | -1,66% | 33.316,00 |
| 19.07.2024 | 8,42 | 8,48 | 8,41 | 8,45 | -0,94% | 6.446,00 |
| 18.07.2024 | 8,59 | 8,60 | 8,50 | 8,53 | -0,81% | 34.682,00 |
| 17.07.2024 | 8,33 | 8,68 | 8,33 | 8,60 | 1,78% | 47.567,00 |
| 16.07.2024 | 8,47 | 8,71 | 8,40 | 8,45 | 1,68% | 24.136,00 |
| 15.07.2024 | 8,49 | 8,66 | 8,31 | 8,31 | -1,66% | 11.523,00 |
| 12.07.2024 | 8,68 | 8,68 | 8,28 | 8,45 | 0,12% | 6.565,00 |
| 11.07.2024 | 8,01 | 8,54 | 8,01 | 8,44 | 4,98% | 20.071,00 |
| 10.07.2024 | 8,14 | 8,32 | 8,04 | 8,04 | -1,71% | 16.460,00 |
| 09.07.2024 | 8,22 | 8,48 | 8,18 | 8,18 | -0,85% | 6.961,00 |
| 08.07.2024 | 8,15 | 8,43 | 8,15 | 8,25 | 0,36% | 2.357,00 |
| 05.07.2024 | 8,01 | 8,54 | 8,01 | 8,22 | 0,37% | 4.863,00 |
| 03.07.2024 | 8,16 | 8,57 | 8,16 | 8,19 | -0,24% | 5.569,00 |
| 02.07.2024 | 8,23 | 8,44 | 8,21 | 8,21 | -1,08% | 2.423,00 |
| 01.07.2024 | 8,57 | 8,65 | 8,30 | 8,30 | 3,62% | 3.619,00 |
| 28.06.2024 | 8,18 | 8,65 | 8,01 | 8,01 | -3,61% | 16.445,00 |
| 27.06.2024 | 8,19 | 8,38 | 8,01 | 8,31 | -0,12% | 7.106,00 |
| 26.06.2024 | 8,42 | 8,42 | 8,23 | 8,32 | 0,24% | 3.949,00 |
| 25.06.2024 | 8,55 | 8,68 | 8,30 | 8,30 | -3,26% | 5.982,00 |
| 24.06.2024 | 8,67 | 8,98 | 8,58 | 8,58 | -2,39% | 8.766,00 |
| 21.06.2024 | 8,90 | 8,96 | 8,72 | 8,79 | 1,03% | 7.054,00 |
| 20.06.2024 | 8,49 | 8,80 | 8,49 | 8,70 | 2,11% | 6.841,00 |