7,020$
1,15%
Echtzeit-Aktienkurs Crexendo
Bid:
Ask:
Aktienkurse zur Crexendo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 6,97 | 7,10 | 6,85 | 7,02 | 1,15% | 7.372,00 |
| 09.03.2026 | 6,86 | 7,19 | 6,63 | 6,94 | -1,70% | 1.250,00 |
| 06.03.2026 | 6,79 | 7,18 | 6,64 | 7,06 | 2,69% | 1.250,00 |
| 05.03.2026 | 6,40 | 6,89 | 6,40 | 6,88 | 6,26% | 380.682,00 |
| 04.03.2026 | 6,30 | 6,62 | 5,92 | 6,47 | -0,31% | 427.613,00 |
| 03.03.2026 | 6,41 | 6,65 | 6,25 | 6,49 | 1,25% | 360.789,00 |
| 02.03.2026 | 5,89 | 6,49 | 5,85 | 6,41 | 9,76% | 352.422,00 |
| 27.02.2026 | 5,88 | 6,07 | 5,79 | 5,84 | -1,85% | 164.499,00 |
| 26.02.2026 | 5,88 | 6,04 | 5,83 | 5,95 | 1,88% | 194.380,00 |
| 25.02.2026 | 5,73 | 6,08 | 5,69 | 5,84 | 2,82% | 162.889,00 |
| 24.02.2026 | 5,58 | 5,78 | 5,58 | 5,68 | 1,43% | 76.302,00 |
| 23.02.2026 | 5,75 | 5,82 | 5,57 | 5,60 | -4,92% | 211.194,00 |
| 20.02.2026 | 5,85 | 5,92 | 5,55 | 5,89 | -1,67% | 305.437,00 |
| 19.02.2026 | 6,11 | 6,19 | 5,89 | 5,99 | -3,39% | 109.137,00 |
| 18.02.2026 | 6,06 | 6,34 | 6,00 | 6,20 | 2,82% | 101.310,00 |
| 17.02.2026 | 6,21 | 6,30 | 6,00 | 6,03 | -4,13% | 152.795,00 |
| 13.02.2026 | 6,10 | 6,34 | 6,08 | 6,29 | 3,97% | 72.742,00 |
| 12.02.2026 | 6,30 | 6,40 | 6,02 | 6,05 | -3,82% | 178.043,00 |
| 11.02.2026 | 6,56 | 6,56 | 6,19 | 6,29 | -1,72% | 123.206,00 |
| 10.02.2026 | 6,35 | 6,60 | 6,12 | 6,40 | 1,27% | 102.869,00 |
| 09.02.2026 | 6,53 | 6,55 | 6,30 | 6,32 | -3,22% | 191.631,00 |
| 06.02.2026 | 6,34 | 6,67 | 6,34 | 6,53 | 4,56% | 99.592,00 |
| 05.02.2026 | 6,17 | 6,39 | 6,10 | 6,25 | -0,40% | 139.278,00 |
| 04.02.2026 | 6,42 | 6,58 | 6,08 | 6,27 | -6,14% | 348.529,00 |
| 03.02.2026 | 7,34 | 7,34 | 6,50 | 6,68 | -8,62% | 299.106,00 |
| 02.02.2026 | 6,93 | 7,47 | 6,93 | 7,31 | 4,43% | 129.781,00 |
| 30.01.2026 | 6,87 | 7,12 | 6,87 | 7,00 | 0,00% | 137.017,00 |
| 29.01.2026 | 6,88 | 7,06 | 6,71 | 7,00 | 1,74% | 102.501,00 |
| 28.01.2026 | 7,20 | 7,23 | 6,80 | 6,88 | -3,23% | 164.716,00 |
| 27.01.2026 | 7,27 | 7,45 | 7,06 | 7,11 | -2,20% | 143.073,00 |
| 26.01.2026 | 7,42 | 7,49 | 6,95 | 7,27 | -2,42% | 259.663,00 |
| 23.01.2026 | 7,57 | 7,59 | 7,39 | 7,45 | -0,67% | 120.892,00 |
| 22.01.2026 | 7,36 | 7,80 | 7,34 | 7,50 | 2,88% | 218.091,00 |
| 21.01.2026 | 7,04 | 7,29 | 6,96 | 7,29 | 4,59% | 125.183,00 |
| 20.01.2026 | 7,05 | 7,20 | 6,90 | 6,97 | -3,99% | 162.416,00 |
| 16.01.2026 | 7,38 | 7,44 | 7,19 | 7,26 | -1,63% | 165.562,00 |
| 15.01.2026 | 7,14 | 7,49 | 7,12 | 7,38 | 2,93% | 181.325,00 |
| 14.01.2026 | 6,99 | 7,35 | 6,99 | 7,17 | 2,43% | 146.942,00 |
| 13.01.2026 | 6,85 | 7,05 | 6,80 | 7,00 | 2,79% | 132.714,00 |
| 12.01.2026 | 6,71 | 6,85 | 6,71 | 6,81 | 1,34% | 110.297,00 |
| 09.01.2026 | 6,61 | 6,79 | 6,50 | 6,72 | 2,28% | 123.826,00 |
| 08.01.2026 | 6,58 | 6,68 | 6,56 | 6,57 | -0,45% | 43.672,00 |
| 07.01.2026 | 6,57 | 6,65 | 6,46 | 6,60 | 0,30% | 68.413,00 |
| 06.01.2026 | 6,75 | 6,78 | 6,56 | 6,58 | -2,95% | 133.700,00 |
| 05.01.2026 | 6,71 | 6,88 | 6,65 | 6,78 | 2,26% | 129.285,00 |