12,573$
2,80%
Echtzeit-Aktienkurs Crawford & Company
Bid:
Ask:
Aktienkurse zur Crawford & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,29 | 12,80 | 12,19 | 12,57 | 2,78% | 37.173,00 |
| 19.10.2026 | 12,39 | 12,53 | 11,67 | 12,23 | -2,39% | 53.665,00 |
| 16.10.2026 | 12,42 | 12,79 | 12,21 | 12,53 | 0,97% | 31.492,00 |
| 15.10.2026 | 12,59 | 12,80 | 12,16 | 12,41 | 0,08% | 42.944,00 |
| 14.10.2026 | 12,61 | 12,79 | 12,35 | 12,40 | -1,67% | 69.159,00 |
| 13.10.2026 | 12,58 | 12,68 | 12,12 | 12,61 | 0,80% | 61.553,00 |
| 12.10.2026 | 12,55 | 12,73 | 11,93 | 12,51 | -2,27% | 72.440,00 |
| 09.10.2026 | 12,80 | 12,99 | 12,61 | 12,80 | 0,00% | 25.599,00 |
| 08.10.2026 | 12,62 | 12,96 | 12,26 | 12,80 | 0,39% | 64.263,00 |
| 07.10.2026 | 12,62 | 12,88 | 12,58 | 12,75 | -0,16% | 33.022,00 |
| 06.10.2026 | 12,79 | 12,97 | 12,68 | 12,77 | 0,47% | 30.053,00 |
| 05.10.2026 | 12,56 | 12,80 | 12,49 | 12,71 | 0,32% | 36.552,00 |
| 02.10.2026 | 12,60 | 12,77 | 12,47 | 12,67 | 0,80% | 50.164,00 |
| 01.10.2026 | 12,34 | 12,60 | 12,23 | 12,57 | 0,72% | 35.704,00 |
| 30.09.2026 | 12,50 | 12,57 | 12,35 | 12,48 | -0,95% | 56.950,00 |
| 29.09.2026 | 12,43 | 12,80 | 12,25 | 12,60 | 0,00% | 78.973,00 |
| 28.09.2026 | 12,50 | 12,80 | 12,26 | 12,60 | 0,80% | 93.451,00 |
| 25.09.2026 | 12,45 | 12,62 | 12,21 | 12,50 | 0,56% | 92.312,00 |
| 24.09.2026 | 12,45 | 12,50 | 12,05 | 12,43 | 0,40% | 55.384,00 |
| 23.09.2026 | 12,51 | 12,69 | 12,28 | 12,38 | -3,58% | 101.601,00 |
| 22.09.2026 | 12,45 | 12,86 | 12,24 | 12,84 | 2,64% | 116.078,00 |
| 21.09.2026 | 12,62 | 12,76 | 12,12 | 12,51 | 1,30% | 175.280,00 |
| 18.09.2026 | 12,91 | 13,02 | 12,22 | 12,35 | -4,71% | 168.492,00 |
| 17.09.2026 | 12,45 | 13,14 | 12,33 | 12,96 | 4,10% | 119.365,00 |
| 16.09.2026 | 12,53 | 12,63 | 12,23 | 12,45 | -0,24% | 79.404,00 |
| 15.09.2026 | 12,45 | 12,64 | 12,36 | 12,48 | 0,24% | 97.431,00 |
| 14.09.2026 | 12,45 | 12,70 | 12,39 | 12,45 | -0,24% | 55.722,00 |
| 11.09.2026 | 12,70 | 12,89 | 12,03 | 12,48 | 0,08% | 50.824,00 |
| 10.09.2026 | 12,71 | 12,84 | 12,30 | 12,47 | -2,50% | 60.267,00 |
| 09.09.2026 | 12,76 | 12,99 | 12,63 | 12,79 | 0,39% | 73.173,00 |
| 08.09.2026 | 13,53 | 13,53 | 12,62 | 12,74 | -3,99% | 38.174,00 |
| 04.09.2026 | 13,40 | 13,56 | 13,07 | 13,27 | -1,26% | 25.263,00 |
| 03.09.2026 | 13,49 | 13,75 | 13,32 | 13,44 | 1,51% | 60.163,00 |
| 02.09.2026 | 13,00 | 13,44 | 13,00 | 13,24 | 3,04% | 67.982,00 |
| 01.09.2026 | 13,03 | 13,39 | 12,79 | 12,85 | -2,06% | 24.657,00 |
| 31.08.2026 | 13,01 | 13,41 | 12,90 | 13,12 | 0,23% | 64.853,00 |
| 28.08.2026 | 13,14 | 13,25 | 12,88 | 13,09 | 0,15% | 34.407,00 |
| 27.08.2026 | 13,12 | 13,16 | 12,95 | 13,07 | 0,62% | 36.019,00 |
| 26.08.2026 | 13,18 | 13,28 | 12,58 | 12,99 | -1,52% | 44.681,00 |
| 25.08.2026 | 13,65 | 13,65 | 12,89 | 13,19 | -1,79% | 51.387,00 |
| 24.08.2026 | 13,30 | 13,74 | 13,16 | 13,43 | 1,28% | 128.285,00 |
| 21.08.2026 | 13,03 | 13,28 | 12,82 | 13,26 | 2,16% | 44.576,00 |
| 20.08.2026 | 12,89 | 13,03 | 12,32 | 12,98 | 0,46% | 40.586,00 |
| 19.08.2026 | 12,90 | 13,18 | 12,85 | 12,92 | 0,23% | 58.494,00 |
| 18.08.2026 | 13,29 | 13,29 | 12,83 | 12,89 | -3,30% | 41.584,00 |
| 17.08.2026 | 13,20 | 13,90 | 13,13 | 13,33 | 0,30% | 125.487,00 |
| 14.08.2026 | 12,86 | 13,43 | 12,86 | 13,29 | 0,15% | 80.052,00 |
| 13.08.2026 | 13,16 | 13,34 | 12,93 | 13,27 | 0,76% | 53.865,00 |
| 12.08.2026 | 13,17 | 13,40 | 13,04 | 13,17 | 0,08% | 63.435,00 |
| 11.08.2026 | 13,10 | 13,42 | 12,73 | 13,16 | -0,38% | 47.611,00 |
| 10.08.2026 | 13,44 | 13,76 | 12,63 | 13,21 | -4,07% | 75.472,00 |
| 07.08.2026 | 13,24 | 13,79 | 12,86 | 13,77 | 7,08% | 151.818,00 |
| 06.08.2026 | 13,04 | 13,04 | 12,48 | 12,86 | -0,31% | 54.012,00 |
| 05.08.2026 | 12,74 | 13,06 | 12,56 | 12,90 | 3,12% | 105.359,00 |
| 04.08.2026 | 11,55 | 12,63 | 11,47 | 12,51 | 10,51% | 145.688,00 |
| 03.08.2026 | 11,10 | 11,39 | 11,01 | 11,32 | 3,76% | 33.835,00 |
| 31.07.2026 | 10,76 | 11,02 | 10,69 | 10,91 | -0,09% | 43.304,00 |
| 30.07.2026 | 11,22 | 11,22 | 10,85 | 10,92 | -1,89% | 32.360,00 |
| 29.07.2026 | 11,15 | 11,30 | 11,02 | 11,13 | -1,50% | 63.020,00 |
| 28.07.2026 | 11,33 | 11,40 | 11,22 | 11,30 | 0,98% | 44.352,00 |
| 27.07.2026 | 11,15 | 11,37 | 11,02 | 11,19 | 1,73% | 33.023,00 |
| 24.07.2026 | 10,83 | 11,10 | 10,51 | 11,00 | 1,95% | 41.991,00 |
| 23.07.2026 | 10,60 | 10,83 | 10,50 | 10,79 | 0,94% | 32.666,00 |
| 22.07.2026 | 10,89 | 10,91 | 10,61 | 10,69 | -2,91% | 42.924,00 |
| 21.07.2026 | 10,81 | 11,05 | 10,70 | 11,01 | 1,38% | 44.423,00 |
| 20.07.2026 | 10,89 | 11,00 | 10,80 | 10,86 | -1,36% | 37.455,00 |
| 17.07.2026 | 11,07 | 11,29 | 10,97 | 11,01 | -0,81% | 33.483,00 |
| 16.07.2026 | 10,91 | 11,15 | 10,82 | 11,10 | 1,93% | 28.508,00 |
| 15.07.2026 | 10,92 | 11,20 | 10,73 | 10,89 | -0,82% | 29.214,00 |
| 14.07.2026 | 11,02 | 11,28 | 10,92 | 10,98 | -0,90% | 40.093,00 |
| 13.07.2026 | 11,06 | 11,25 | 10,79 | 11,08 | 0,00% | 48.325,00 |
| 10.07.2026 | 10,91 | 11,15 | 10,91 | 11,08 | 0,64% | 36.219,00 |
| 09.07.2026 | 10,96 | 11,27 | 10,92 | 11,01 | 0,82% | 25.814,00 |
| 08.07.2026 | 11,14 | 11,22 | 10,87 | 10,92 | -3,70% | 38.074,00 |
| 07.07.2026 | 11,30 | 11,54 | 11,13 | 11,34 | 0,71% | 64.976,00 |
| 06.07.2026 | 11,33 | 11,72 | 11,13 | 11,26 | -1,05% | 53.952,00 |
| 02.07.2026 | 11,36 | 11,54 | 11,14 | 11,38 | -0,44% | 23.046,00 |
| 01.07.2026 | 11,34 | 11,75 | 11,34 | 11,43 | 1,42% | 48.184,00 |
| 30.06.2026 | 11,59 | 11,70 | 11,22 | 11,27 | -3,84% | 74.004,00 |
| 29.06.2026 | 11,74 | 11,91 | 11,55 | 11,72 | -1,92% | 116.475,00 |
| 26.06.2026 | 10,90 | 12,12 | 10,90 | 11,95 | 8,14% | 513.909,00 |
| 25.06.2026 | 11,50 | 11,80 | 11,00 | 11,05 | -4,66% | 59.030,00 |
| 24.06.2026 | 11,55 | 11,84 | 11,45 | 11,59 | 0,96% | 94.875,00 |
| 23.06.2026 | 11,18 | 11,54 | 10,98 | 11,48 | 4,27% | 92.305,00 |
| 22.06.2026 | 10,77 | 11,20 | 10,77 | 11,01 | 0,99% | 63.564,00 |
| 19.06.2026 | 10,89 | 10,94 | 10,89 | 10,90 | 0,11% | - |
| 18.06.2026 | 11,06 | 11,19 | 10,84 | 10,89 | -0,55% | 138.991,00 |
| 17.06.2026 | 10,88 | 11,06 | 10,86 | 10,95 | 0,55% | 33.707,00 |
| 16.06.2026 | 11,17 | 11,40 | 10,80 | 10,89 | -1,18% | 67.504,00 |
| 15.06.2026 | 11,25 | 11,49 | 10,80 | 11,02 | -1,08% | 54.438,00 |
| 12.06.2026 | 11,29 | 11,48 | 11,06 | 11,14 | -0,71% | 102.922,00 |
| 11.06.2026 | 11,36 | 11,43 | 11,00 | 11,22 | -0,09% | 42.742,00 |
| 10.06.2026 | 11,04 | 11,36 | 10,93 | 11,23 | 3,89% | 62.608,00 |
| 09.06.2026 | 10,68 | 11,15 | 10,65 | 10,81 | 1,22% | 88.762,00 |
| 08.06.2026 | 11,01 | 11,01 | 10,57 | 10,68 | -2,38% | 42.738,00 |
| 05.06.2026 | 10,98 | 11,17 | 10,76 | 10,94 | 0,27% | 79.533,00 |
| 04.06.2026 | 10,83 | 11,06 | 10,71 | 10,91 | 2,83% | 70.711,00 |
| 03.06.2026 | 10,76 | 11,06 | 10,61 | 10,61 | -2,84% | 85.936,00 |
| 02.06.2026 | 10,37 | 11,10 | 10,33 | 10,92 | 4,70% | 84.175,00 |
| 01.06.2026 | 10,34 | 10,73 | 10,27 | 10,43 | -0,19% | 56.758,00 |