13,500€
-1,46%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,75 | 13,75 | 13,00 | 13,50 | -1,46% | - |
| 02.04.2025 | 13,75 | 13,85 | 13,65 | 13,70 | -0,72% | - |
| 01.04.2025 | 13,70 | 13,90 | 13,65 | 13,80 | 0,00% | - |
| 31.03.2025 | 13,85 | 14,20 | 13,15 | 13,80 | -0,36% | - |
| 28.03.2025 | 14,05 | 14,05 | 13,80 | 13,85 | -1,07% | - |
| 27.03.2025 | 13,85 | 14,10 | 13,80 | 14,00 | 0,00% | - |
| 26.03.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | - |
| 25.03.2025 | 13,85 | 14,00 | 13,70 | 13,80 | -0,72% | - |
| 24.03.2025 | 13,70 | 13,90 | 13,60 | 13,90 | 1,46% | - |
| 21.03.2025 | 13,60 | 13,90 | 13,50 | 13,70 | 0,00% | - |
| 20.03.2025 | 13,70 | 13,90 | 13,65 | 13,70 | 0,37% | - |
| 19.03.2025 | 13,60 | 13,80 | 13,50 | 13,65 | 0,37% | - |
| 18.03.2025 | 14,00 | 14,15 | 13,55 | 13,60 | -3,20% | - |
| 17.03.2025 | 14,30 | 14,35 | 13,95 | 14,05 | -1,75% | - |
| 14.03.2025 | 14,50 | 14,65 | 14,30 | 14,30 | -1,72% | - |
| 13.03.2025 | 14,60 | 14,70 | 14,40 | 14,55 | 0,00% | - |
| 12.03.2025 | 14,50 | 14,90 | 14,40 | 14,55 | 0,00% | - |
| 11.03.2025 | 14,70 | 14,70 | 14,25 | 14,55 | -0,68% | - |
| 10.03.2025 | 14,70 | 14,80 | 14,55 | 14,65 | -0,34% | - |
| 07.03.2025 | 14,60 | 14,70 | 14,40 | 14,70 | 0,00% | - |
| 06.03.2025 | 15,65 | 15,75 | 14,40 | 14,70 | -5,77% | - |
| 05.03.2025 | 15,95 | 16,05 | 15,40 | 15,60 | -2,50% | - |
| 04.03.2025 | 16,25 | 16,35 | 16,00 | 16,00 | -1,54% | - |
| 03.03.2025 | 16,55 | 16,55 | 16,25 | 16,25 | -1,81% | - |
| 28.02.2025 | 16,65 | 16,65 | 16,50 | 16,55 | -0,30% | - |
| 27.02.2025 | 16,45 | 16,60 | 16,45 | 16,60 | 0,61% | - |
| 26.02.2025 | 16,45 | 16,50 | 16,20 | 16,50 | 0,61% | - |
| 25.02.2025 | 16,60 | 16,60 | 16,30 | 16,40 | 0,31% | - |
| 24.02.2025 | 17,30 | 17,40 | 16,25 | 16,35 | -5,49% | - |
| 21.02.2025 | 17,20 | 17,30 | 17,15 | 17,30 | 0,58% | - |
| 20.02.2025 | 17,30 | 17,45 | 17,20 | 17,20 | -0,58% | - |
| 19.02.2025 | 17,40 | 17,40 | 17,25 | 17,30 | 0,00% | - |
| 18.02.2025 | 17,35 | 17,40 | 17,25 | 17,30 | -0,29% | 50,00 |
| 17.02.2025 | 17,45 | 17,45 | 17,30 | 17,35 | 0,29% | - |
| 14.02.2025 | 17,45 | 17,45 | 17,25 | 17,30 | -0,57% | - |
| 13.02.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -0,85% | - |
| 12.02.2025 | 17,65 | 17,70 | 17,50 | 17,55 | -0,28% | - |
| 11.02.2025 | 17,70 | 17,85 | 17,55 | 17,60 | -0,28% | - |
| 10.02.2025 | 17,70 | 17,70 | 17,60 | 17,65 | 0,00% | - |
| 07.02.2025 | 17,55 | 17,70 | 17,50 | 17,65 | 0,57% | - |
| 06.02.2025 | 17,55 | 17,75 | 17,55 | 17,55 | 0,29% | - |
| 05.02.2025 | 17,65 | 17,65 | 17,40 | 17,50 | -0,28% | - |
| 04.02.2025 | 17,55 | 17,65 | 17,50 | 17,55 | -0,85% | - |
| 03.02.2025 | 17,45 | 17,80 | 17,45 | 17,70 | 0,85% | - |
| 31.01.2025 | 17,50 | 17,65 | 17,50 | 17,55 | 0,00% | - |
| 30.01.2025 | 17,55 | 17,60 | 17,45 | 17,55 | 0,29% | - |
| 29.01.2025 | 17,55 | 17,65 | 17,45 | 17,50 | 0,29% | - |
| 28.01.2025 | 17,45 | 17,55 | 17,35 | 17,45 | 0,58% | - |
| 27.01.2025 | 17,35 | 17,45 | 17,15 | 17,35 | 0,00% | - |
| 24.01.2025 | 17,55 | 17,55 | 17,30 | 17,35 | -1,14% | - |
| 23.01.2025 | 17,60 | 17,65 | 17,40 | 17,55 | 0,57% | - |
| 22.01.2025 | 17,45 | 17,65 | 17,45 | 17,45 | -0,29% | - |
| 21.01.2025 | 17,55 | 17,70 | 17,45 | 17,50 | 0,00% | - |
| 20.01.2025 | 17,65 | 17,65 | 17,50 | 17,50 | -1,13% | - |
| 17.01.2025 | 17,55 | 17,70 | 17,55 | 17,70 | 0,57% | - |
| 16.01.2025 | 17,65 | 17,65 | 17,55 | 17,60 | 0,00% | - |
| 15.01.2025 | 17,60 | 17,70 | 17,55 | 17,60 | -0,28% | - |
| 14.01.2025 | 17,70 | 17,95 | 17,65 | 17,65 | -0,84% | - |
| 13.01.2025 | 17,75 | 17,85 | 17,70 | 17,80 | 0,28% | - |
| 10.01.2025 | 17,70 | 17,80 | 17,55 | 17,75 | 0,57% | - |
| 09.01.2025 | 17,55 | 17,65 | 17,55 | 17,65 | -0,28% | - |
| 08.01.2025 | 17,60 | 17,70 | 17,45 | 17,70 | 0,28% | - |
| 07.01.2025 | 17,50 | 17,65 | 17,35 | 17,65 | 0,57% | - |
| 06.01.2025 | 17,55 | 17,65 | 17,50 | 17,55 | -0,85% | - |
| 03.01.2025 | 17,70 | 17,75 | 17,60 | 17,70 | 0,00% | - |
| 02.01.2025 | 17,25 | 17,70 | 17,25 | 17,70 | 3,51% | - |
| 30.12.2024 | 17,25 | 17,25 | 17,10 | 17,10 | -0,87% | - |
| 27.12.2024 | 17,25 | 17,30 | 17,15 | 17,25 | 0,58% | - |
| 23.12.2024 | 17,15 | 17,25 | 17,15 | 17,15 | 0,00% | - |
| 20.12.2024 | 17,30 | 17,35 | 17,10 | 17,15 | -0,87% | - |
| 19.12.2024 | 17,35 | 17,35 | 17,15 | 17,30 | -0,29% | - |
| 18.12.2024 | 17,05 | 17,35 | 17,05 | 17,35 | 1,76% | - |
| 17.12.2024 | 17,20 | 17,20 | 16,95 | 17,05 | -0,29% | - |
| 16.12.2024 | 17,15 | 17,25 | 16,95 | 17,10 | -0,29% | - |
| 13.12.2024 | 17,15 | 17,35 | 17,15 | 17,15 | -1,15% | - |
| 12.12.2024 | 17,15 | 17,35 | 17,10 | 17,35 | 1,17% | - |
| 11.12.2024 | 17,25 | 17,40 | 17,15 | 17,15 | -0,58% | - |
| 10.12.2024 | 17,20 | 17,25 | 17,10 | 17,25 | 0,58% | - |
| 09.12.2024 | 17,15 | 17,25 | 17,05 | 17,15 | 0,00% | - |
| 06.12.2024 | 17,05 | 17,15 | 17,00 | 17,15 | 0,88% | - |
| 05.12.2024 | 17,25 | 17,30 | 17,00 | 17,00 | -1,16% | - |
| 04.12.2024 | 10,60 | 17,40 | 10,60 | 17,20 | 61,50% | 52,00 |
| 03.12.2024 | 10,85 | 11,05 | 10,55 | 10,65 | -1,84% | - |
| 02.12.2024 | 10,15 | 11,05 | 10,10 | 10,85 | 6,90% | - |
| 29.11.2024 | 10,25 | 10,30 | 10,00 | 10,15 | -0,98% | - |
| 28.11.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,99% | - |
| 27.11.2024 | 10,20 | 10,65 | 10,08 | 10,15 | -0,49% | - |
| 26.11.2024 | 10,40 | 10,55 | 9,93 | 10,20 | -1,92% | - |
| 25.11.2024 | 9,90 | 10,55 | 9,85 | 10,40 | 4,79% | - |
| 22.11.2024 | 9,90 | 10,10 | 9,85 | 9,93 | 0,25% | - |
| 21.11.2024 | 9,70 | 9,93 | 9,53 | 9,90 | 2,06% | - |
| 20.11.2024 | 9,78 | 9,93 | 9,53 | 9,70 | -0,77% | - |
| 19.11.2024 | 9,75 | 9,80 | 9,53 | 9,78 | 0,26% | - |
| 18.11.2024 | 9,30 | 10,00 | 9,20 | 9,75 | 4,84% | - |
| 15.11.2024 | 9,50 | 9,70 | 9,28 | 9,30 | -2,11% | - |
| 14.11.2024 | 9,55 | 9,73 | 9,08 | 9,50 | -1,04% | - |
| 13.11.2024 | 10,40 | 10,45 | 9,50 | 9,60 | -7,25% | - |
| 12.11.2024 | 10,10 | 10,35 | 9,85 | 10,35 | 2,48% | - |
| 11.11.2024 | 9,68 | 10,15 | 9,58 | 10,10 | 4,12% | - |
| 08.11.2024 | 11,40 | 11,50 | 9,68 | 9,70 | -14,54% | 150,00 |