10,758$
2,85%
Echtzeit-Aktienkurs Crawford & Co.
Bid:
Ask:
Aktienkurse zur Crawford & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 10,32 | 10,67 | 10,22 | 10,46 | -2,61% | 26.094,00 |
| 30.04.2026 | 10,66 | 11,08 | 10,65 | 10,74 | -0,83% | 48.717,00 |
| 29.04.2026 | 10,88 | 10,98 | 10,79 | 10,83 | -1,37% | 43.165,00 |
| 28.04.2026 | 10,68 | 11,03 | 10,58 | 10,98 | 3,88% | 30.127,00 |
| 27.04.2026 | 10,74 | 10,76 | 10,47 | 10,57 | -2,49% | 24.839,00 |
| 24.04.2026 | 10,64 | 10,91 | 10,62 | 10,84 | 0,74% | 38.870,00 |
| 23.04.2026 | 10,82 | 10,94 | 10,61 | 10,76 | -0,28% | 13.472,00 |
| 22.04.2026 | 10,79 | 11,00 | 10,66 | 10,79 | -0,46% | 29.499,00 |
| 21.04.2026 | 10,86 | 10,99 | 10,77 | 10,84 | 0,65% | 24.406,00 |
| 20.04.2026 | 10,75 | 10,99 | 10,68 | 10,77 | -1,10% | 42.726,00 |
| 17.04.2026 | 10,69 | 11,05 | 10,61 | 10,89 | 3,32% | 33.682,00 |
| 16.04.2026 | 10,66 | 10,99 | 10,40 | 10,54 | -2,04% | 26.387,00 |
| 15.04.2026 | 10,57 | 10,92 | 10,57 | 10,76 | 0,84% | 26.580,00 |
| 14.04.2026 | 10,70 | 10,73 | 10,36 | 10,67 | 0,19% | 59.368,00 |
| 13.04.2026 | 10,27 | 11,12 | 10,27 | 10,65 | 2,21% | 96.150,00 |
| 10.04.2026 | 10,59 | 10,59 | 10,33 | 10,42 | -2,07% | 24.879,00 |
| 09.04.2026 | 10,43 | 10,80 | 10,35 | 10,64 | 0,85% | 28.347,00 |
| 08.04.2026 | 10,56 | 10,67 | 10,27 | 10,55 | 2,83% | 46.415,00 |
| 07.04.2026 | 10,36 | 10,38 | 10,22 | 10,26 | 0,10% | 38.614,00 |
| 06.04.2026 | 10,18 | 10,51 | 10,12 | 10,25 | 0,49% | 57.778,00 |
| 02.04.2026 | 9,83 | 10,34 | 9,80 | 10,20 | 0,69% | 35.357,00 |
| 01.04.2026 | 9,98 | 10,21 | 9,85 | 10,13 | 1,60% | 42.821,00 |
| 31.03.2026 | 10,04 | 10,24 | 9,84 | 9,97 | -0,20% | 73.802,00 |
| 30.03.2026 | 9,40 | 10,11 | 9,40 | 9,99 | 4,17% | 56.581,00 |
| 27.03.2026 | 9,69 | 9,80 | 9,40 | 9,59 | -2,24% | 46.986,00 |
| 26.03.2026 | 9,52 | 9,85 | 9,52 | 9,81 | 1,66% | 35.804,00 |
| 25.03.2026 | 9,85 | 9,85 | 9,61 | 9,65 | -1,33% | 42.467,00 |
| 24.03.2026 | 9,71 | 9,86 | 9,52 | 9,78 | 1,56% | 48.349,00 |
| 23.03.2026 | 9,68 | 10,00 | 9,50 | 9,63 | -1,13% | 158.086,00 |
| 20.03.2026 | 9,33 | 9,92 | 9,20 | 9,74 | 4,06% | 173.889,00 |
| 19.03.2026 | 9,30 | 9,43 | 9,17 | 9,36 | 0,75% | 42.562,00 |
| 18.03.2026 | 9,43 | 9,46 | 9,29 | 9,29 | -2,42% | 47.978,00 |
| 17.03.2026 | 9,59 | 9,60 | 9,36 | 9,52 | -0,21% | 62.010,00 |
| 16.03.2026 | 9,55 | 9,94 | 9,42 | 9,54 | 0,74% | 63.729,00 |
| 13.03.2026 | 9,36 | 9,70 | 9,36 | 9,47 | -0,94% | 60.556,00 |
| 12.03.2026 | 9,59 | 9,63 | 9,34 | 9,56 | 0,10% | 64.425,00 |
| 11.03.2026 | 9,72 | 9,83 | 9,51 | 9,55 | -2,55% | 48.503,00 |
| 10.03.2026 | 9,95 | 10,16 | 9,80 | 9,80 | -2,49% | 85.275,00 |
| 09.03.2026 | 10,47 | 10,99 | 9,86 | 10,05 | -4,56% | 81.320,00 |
| 06.03.2026 | 10,62 | 10,99 | 10,29 | 10,53 | -2,05% | 92.362,00 |
| 05.03.2026 | 10,67 | 10,94 | 10,60 | 10,75 | -0,46% | 57.813,00 |
| 04.03.2026 | 10,47 | 10,91 | 10,47 | 10,80 | 3,65% | 42.593,00 |
| 03.03.2026 | 10,00 | 10,53 | 9,98 | 10,42 | -4,75% | 52.013,00 |
| 02.03.2026 | 10,51 | 11,12 | 10,26 | 10,94 | 1,67% | 46.380,00 |
| 27.02.2026 | 10,79 | 10,91 | 10,62 | 10,76 | -1,01% | 34.971,00 |
| 26.02.2026 | 10,77 | 11,11 | 10,74 | 10,87 | 1,97% | 17.030,00 |
| 25.02.2026 | 10,58 | 10,85 | 10,47 | 10,66 | 2,01% | 2,00 |
| 24.02.2026 | 10,50 | 10,83 | 10,20 | 10,45 | -0,38% | 2,00 |
| 23.02.2026 | 10,70 | 10,70 | 10,48 | 10,49 | -3,14% | 2,00 |
| 20.02.2026 | 10,83 | 11,18 | 10,71 | 10,83 | 0,28% | 38.754,00 |
| 19.02.2026 | 10,69 | 11,03 | 10,55 | 10,80 | -0,18% | 32.509,00 |
| 18.02.2026 | 10,78 | 11,11 | 10,73 | 10,82 | 0,74% | 41.904,00 |
| 17.02.2026 | 10,62 | 11,04 | 10,61 | 10,74 | 1,23% | 47.816,00 |
| 13.02.2026 | 10,46 | 10,87 | 10,37 | 10,61 | 0,86% | 35.710,00 |
| 12.02.2026 | 10,57 | 10,68 | 10,35 | 10,52 | -0,66% | 55.725,00 |
| 11.02.2026 | 11,01 | 11,07 | 10,58 | 10,59 | -3,46% | 87.302,00 |
| 10.02.2026 | 10,93 | 11,11 | 10,67 | 10,97 | 0,64% | 59.756,00 |
| 09.02.2026 | 10,88 | 11,14 | 10,80 | 10,90 | 0,93% | 86.290,00 |
| 06.02.2026 | 10,98 | 11,25 | 10,80 | 10,80 | -1,55% | 85.849,00 |
| 05.02.2026 | 10,88 | 11,11 | 10,88 | 10,97 | 1,20% | 34.755,00 |
| 04.02.2026 | 10,99 | 11,10 | 10,81 | 10,84 | -1,36% | 52.824,00 |
| 03.02.2026 | 11,11 | 11,17 | 10,86 | 10,99 | -1,17% | 44.763,00 |
| 02.02.2026 | 10,85 | 11,19 | 10,85 | 11,12 | 2,49% | 50.928,00 |
| 30.01.2026 | 10,59 | 10,89 | 10,52 | 10,85 | 2,07% | 58.378,00 |
| 29.01.2026 | 10,58 | 10,73 | 10,35 | 10,63 | 0,95% | 110.318,00 |
| 28.01.2026 | 10,50 | 10,60 | 10,31 | 10,53 | -0,09% | 94.738,00 |
| 27.01.2026 | 10,59 | 10,78 | 10,43 | 10,54 | -1,22% | 54.226,00 |
| 26.01.2026 | 10,79 | 10,97 | 10,57 | 10,67 | -0,74% | 69.584,00 |
| 23.01.2026 | 10,74 | 10,90 | 10,60 | 10,75 | -0,65% | 83.173,00 |
| 22.01.2026 | 10,92 | 11,21 | 10,79 | 10,82 | -0,18% | 41.221,00 |
| 21.01.2026 | 11,27 | 11,27 | 10,65 | 10,84 | 1,21% | 18.906,00 |
| 20.01.2026 | 10,81 | 10,86 | 10,69 | 10,71 | -0,74% | 39.739,00 |
| 16.01.2026 | 11,04 | 11,14 | 10,79 | 10,79 | -2,44% | 49.022,00 |