17,250€
61,97%
Echtzeit-Aktienkurs Cross Country Healthcare
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 11,35 | 11,50 | 10,85 | 11,35 | 0,00% | - |
| 06.11.2024 | 10,80 | 11,80 | 10,75 | 11,35 | 8,10% | - |
| 05.11.2024 | 10,40 | 10,65 | 10,20 | 10,50 | 3,96% | - |
| 04.11.2024 | 10,45 | 10,45 | 10,10 | 10,10 | -3,35% | - |
| 01.11.2024 | 10,50 | 10,75 | 10,35 | 10,45 | -0,95% | - |
| 31.10.2024 | 10,75 | 10,85 | 10,45 | 10,55 | -2,31% | - |
| 30.10.2024 | 10,95 | 11,10 | 10,75 | 10,80 | -1,37% | - |
| 29.10.2024 | 10,95 | 11,00 | 10,80 | 10,95 | 0,00% | - |
| 28.10.2024 | 10,70 | 11,15 | 10,70 | 10,95 | 1,86% | - |
| 25.10.2024 | 10,90 | 10,95 | 10,65 | 10,75 | -0,92% | - |
| 24.10.2024 | 10,95 | 11,10 | 10,85 | 10,85 | -0,91% | - |
| 23.10.2024 | 11,15 | 11,30 | 10,90 | 10,95 | -0,90% | - |
| 22.10.2024 | 11,15 | 11,20 | 10,75 | 11,05 | -0,90% | - |
| 21.10.2024 | 11,85 | 11,90 | 11,10 | 11,15 | -5,91% | - |
| 18.10.2024 | 12,25 | 12,30 | 11,85 | 11,85 | -3,27% | - |
| 17.10.2024 | 11,45 | 12,30 | 11,35 | 12,25 | 6,99% | - |
| 16.10.2024 | 11,30 | 11,60 | 11,25 | 11,45 | 1,78% | - |
| 15.10.2024 | 11,25 | 11,50 | 11,20 | 11,25 | -0,44% | - |
| 14.10.2024 | 11,30 | 11,60 | 11,15 | 11,30 | 0,44% | - |
| 11.10.2024 | 11,15 | 11,80 | 11,10 | 11,25 | 0,90% | - |
| 10.10.2024 | 11,20 | 11,35 | 11,10 | 11,15 | -0,89% | - |
| 09.10.2024 | 11,25 | 11,45 | 11,10 | 11,25 | -0,44% | - |
| 08.10.2024 | 11,35 | 11,55 | 11,20 | 11,30 | -0,88% | - |
| 07.10.2024 | 11,15 | 11,45 | 11,00 | 11,40 | 2,24% | - |
| 04.10.2024 | 11,60 | 11,90 | 10,95 | 11,15 | -3,88% | - |
| 03.10.2024 | 11,65 | 11,90 | 11,55 | 11,60 | -0,43% | - |
| 02.10.2024 | 11,85 | 12,10 | 11,65 | 11,65 | -1,69% | - |
| 01.10.2024 | 12,05 | 12,10 | 11,55 | 11,85 | -1,66% | - |
| 30.09.2024 | 11,85 | 12,30 | 11,70 | 12,05 | 1,69% | - |
| 27.09.2024 | 12,55 | 12,55 | 11,50 | 11,85 | -5,58% | - |
| 26.09.2024 | 12,15 | 12,70 | 12,10 | 12,55 | 4,15% | - |
| 25.09.2024 | 12,25 | 12,50 | 11,90 | 12,05 | -1,63% | - |
| 24.09.2024 | 12,65 | 12,95 | 12,25 | 12,25 | -3,16% | - |
| 23.09.2024 | 13,00 | 13,65 | 12,60 | 12,65 | -3,07% | - |
| 20.09.2024 | 13,40 | 13,50 | 12,90 | 13,05 | -2,61% | - |
| 19.09.2024 | 13,35 | 13,75 | 13,15 | 13,40 | 0,37% | - |
| 18.09.2024 | 12,95 | 13,80 | 12,80 | 13,35 | 3,09% | - |
| 17.09.2024 | 12,75 | 13,20 | 12,65 | 12,95 | 1,57% | - |
| 16.09.2024 | 12,75 | 13,00 | 12,40 | 12,75 | 0,00% | - |
| 13.09.2024 | 12,15 | 12,85 | 12,15 | 12,75 | 4,08% | - |
| 12.09.2024 | 12,25 | 12,50 | 12,10 | 12,25 | 0,00% | - |
| 11.09.2024 | 12,60 | 12,90 | 12,10 | 12,25 | -2,39% | - |
| 10.09.2024 | 12,45 | 13,00 | 12,30 | 12,55 | 0,80% | - |
| 09.09.2024 | 12,25 | 13,00 | 12,20 | 12,45 | 1,63% | - |
| 06.09.2024 | 13,25 | 13,60 | 12,25 | 12,25 | -7,55% | - |
| 05.09.2024 | 13,60 | 13,80 | 13,00 | 13,25 | -2,21% | - |
| 04.09.2024 | 13,25 | 13,60 | 13,15 | 13,55 | 2,26% | - |
| 03.09.2024 | 13,50 | 13,85 | 13,20 | 13,25 | -1,85% | - |
| 02.09.2024 | 13,50 | 13,50 | 13,45 | 13,50 | 0,00% | - |
| 30.08.2024 | 13,65 | 13,85 | 13,40 | 13,50 | -1,10% | - |
| 29.08.2024 | 13,50 | 14,00 | 13,35 | 13,65 | 0,74% | - |
| 28.08.2024 | 13,25 | 13,80 | 13,20 | 13,55 | 2,26% | - |
| 27.08.2024 | 13,40 | 13,65 | 13,10 | 13,25 | -1,12% | - |
| 26.08.2024 | 13,70 | 14,00 | 13,35 | 13,40 | -2,19% | - |
| 23.08.2024 | 13,05 | 14,05 | 13,05 | 13,70 | 4,98% | - |
| 22.08.2024 | 12,65 | 13,10 | 12,60 | 13,05 | 3,16% | - |
| 21.08.2024 | 12,65 | 12,95 | 12,55 | 12,65 | 0,00% | - |
| 20.08.2024 | 12,65 | 12,80 | 12,55 | 12,65 | 0,00% | - |
| 19.08.2024 | 13,25 | 13,35 | 12,60 | 12,65 | -4,89% | - |
| 16.08.2024 | 13,05 | 13,50 | 12,95 | 13,30 | 1,92% | - |
| 15.08.2024 | 12,85 | 13,45 | 12,85 | 13,05 | 1,56% | - |
| 14.08.2024 | 13,15 | 13,50 | 12,80 | 12,85 | -2,28% | - |
| 13.08.2024 | 13,10 | 13,50 | 13,05 | 13,15 | 0,38% | - |
| 12.08.2024 | 14,00 | 14,10 | 13,00 | 13,10 | -6,76% | - |
| 09.08.2024 | 14,35 | 14,40 | 13,65 | 14,05 | -2,09% | - |
| 08.08.2024 | 14,40 | 14,75 | 14,30 | 14,35 | -0,35% | - |
| 07.08.2024 | 15,40 | 15,45 | 14,35 | 14,40 | -5,88% | - |
| 06.08.2024 | 15,10 | 15,60 | 14,85 | 15,30 | 1,32% | - |
| 05.08.2024 | 15,70 | 15,70 | 14,65 | 15,10 | -3,51% | - |
| 02.08.2024 | 16,30 | 16,30 | 15,35 | 15,65 | -3,40% | - |
| 01.08.2024 | 16,90 | 16,90 | 15,60 | 16,20 | -4,71% | 700,00 |
| 31.07.2024 | 16,70 | 17,05 | 16,00 | 17,00 | 1,80% | - |
| 30.07.2024 | 15,30 | 16,75 | 15,25 | 16,70 | 8,79% | - |
| 29.07.2024 | 15,20 | 15,70 | 15,10 | 15,35 | 0,66% | - |
| 26.07.2024 | 15,20 | 15,55 | 15,05 | 15,25 | 0,33% | - |
| 25.07.2024 | 14,55 | 15,25 | 14,50 | 15,20 | 4,47% | - |
| 24.07.2024 | 14,35 | 14,95 | 13,95 | 14,55 | 1,39% | - |
| 23.07.2024 | 13,95 | 14,45 | 13,90 | 14,35 | 2,87% | - |
| 22.07.2024 | 14,00 | 14,35 | 13,75 | 13,95 | -0,36% | - |
| 19.07.2024 | 13,90 | 14,05 | 13,70 | 14,00 | 0,72% | - |
| 18.07.2024 | 14,10 | 14,35 | 13,75 | 13,90 | -1,42% | - |