6,180$
2,49%
Echtzeit-Aktienkurs Crexendo
Bid:
Ask:
Aktienkurse zur Crexendo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,29 | 6,29 | 6,14 | 6,19 | 2,49% | 7.949,00 |
| 14.10.2025 | 6,16 | 6,17 | 5,99 | 6,04 | -2,50% | 74.976,00 |
| 13.10.2025 | 6,02 | 6,23 | 6,02 | 6,19 | 4,92% | 113.738,00 |
| 10.10.2025 | 6,27 | 6,31 | 5,86 | 5,90 | -6,05% | 190.406,00 |
| 09.10.2025 | 6,39 | 6,39 | 6,24 | 6,28 | -1,72% | 52.609,00 |
| 08.10.2025 | 6,40 | 6,47 | 6,34 | 6,39 | 1,91% | 64.619,00 |
| 07.10.2025 | 6,39 | 6,47 | 6,11 | 6,27 | -1,88% | 115.750,00 |
| 06.10.2025 | 6,39 | 6,54 | 6,32 | 6,39 | 1,27% | 68.428,00 |
| 03.10.2025 | 6,36 | 6,46 | 6,30 | 6,31 | 0,48% | 25.374,00 |
| 02.10.2025 | 6,30 | 6,36 | 6,23 | 6,28 | -0,79% | 93.499,00 |
| 01.10.2025 | 6,44 | 6,60 | 6,25 | 6,33 | -2,47% | 131.538,00 |
| 30.09.2025 | 6,70 | 6,73 | 6,32 | 6,49 | -3,71% | 88.684,00 |
| 29.09.2025 | 6,75 | 6,90 | 6,66 | 6,74 | 0,60% | 240.876,00 |
| 26.09.2025 | 6,50 | 6,74 | 6,42 | 6,70 | 3,08% | 100.416,00 |
| 25.09.2025 | 6,59 | 6,66 | 6,41 | 6,50 | -2,84% | 61.411,00 |
| 24.09.2025 | 6,88 | 6,92 | 6,58 | 6,69 | -2,19% | 89.100,00 |
| 23.09.2025 | 7,00 | 7,00 | 6,77 | 6,84 | -2,15% | 111.497,00 |
| 22.09.2025 | 7,00 | 7,00 | 6,81 | 6,99 | 0,29% | 110.634,00 |
| 19.09.2025 | 6,82 | 7,01 | 6,79 | 6,97 | 2,20% | 406.308,00 |
| 18.09.2025 | 6,69 | 6,88 | 6,65 | 6,82 | 2,71% | 86.118,00 |
| 17.09.2025 | 6,77 | 6,85 | 6,57 | 6,64 | -1,78% | 93.171,00 |
| 16.09.2025 | 6,51 | 6,79 | 6,37 | 6,76 | 3,84% | 109.803,00 |
| 15.09.2025 | 6,83 | 6,96 | 6,48 | 6,51 | -3,84% | 378.191,00 |
| 12.09.2025 | 6,81 | 6,98 | 6,62 | 6,77 | -1,17% | 195.353,00 |
| 11.09.2025 | 6,42 | 6,85 | 6,40 | 6,85 | 6,70% | 149.780,00 |
| 10.09.2025 | 6,59 | 6,59 | 6,37 | 6,42 | -1,98% | 70.805,00 |
| 09.09.2025 | 6,41 | 6,59 | 6,36 | 6,55 | 2,02% | 104.942,00 |
| 08.09.2025 | 6,64 | 6,64 | 6,37 | 6,42 | -2,58% | 136.521,00 |
| 05.09.2025 | 6,50 | 6,73 | 6,47 | 6,59 | 1,54% | 105.906,00 |
| 04.09.2025 | 6,29 | 6,49 | 6,20 | 6,49 | 3,02% | 72.704,00 |
| 03.09.2025 | 6,48 | 6,51 | 6,20 | 6,30 | -2,02% | 92.419,00 |
| 02.09.2025 | 6,20 | 6,53 | 6,18 | 6,43 | 1,74% | 174.503,00 |
| 29.08.2025 | 6,32 | 6,40 | 6,20 | 6,32 | 0,00% | 78.533,00 |
| 28.08.2025 | 6,29 | 6,38 | 6,20 | 6,32 | 0,96% | 59.822,00 |
| 27.08.2025 | 6,12 | 6,26 | 6,10 | 6,26 | 2,62% | 53.738,00 |
| 26.08.2025 | 6,06 | 6,16 | 6,00 | 6,10 | 0,66% | 56.636,00 |
| 25.08.2025 | 6,15 | 6,20 | 6,04 | 6,06 | -0,66% | 72.977,00 |
| 22.08.2025 | 6,06 | 6,19 | 5,98 | 6,10 | 1,24% | 109.749,00 |
| 21.08.2025 | 5,91 | 6,14 | 5,88 | 6,03 | 1,77% | 118.286,00 |
| 20.08.2025 | 5,92 | 5,94 | 5,70 | 5,92 | 0,00% | 134.772,00 |
| 19.08.2025 | 6,10 | 6,15 | 5,90 | 5,92 | -2,79% | 113.384,00 |
| 18.08.2025 | 6,25 | 6,35 | 6,06 | 6,09 | -2,87% | 145.751,00 |
| 15.08.2025 | 6,44 | 6,44 | 6,14 | 6,27 | -1,72% | 174.363,00 |
| 14.08.2025 | 6,00 | 6,46 | 5,90 | 6,38 | 5,45% | 920.323,00 |
| 13.08.2025 | 5,75 | 6,20 | 5,70 | 6,05 | 5,40% | 454.704,00 |
| 12.08.2025 | 5,83 | 5,88 | 5,66 | 5,74 | -1,54% | 200.636,00 |
| 11.08.2025 | 6,00 | 6,05 | 5,76 | 5,83 | -3,00% | 335.474,00 |
| 08.08.2025 | 6,66 | 6,75 | 5,99 | 6,01 | -9,35% | 594.116,00 |
| 07.08.2025 | 6,07 | 6,63 | 6,04 | 6,63 | 11,24% | 475.473,00 |
| 06.08.2025 | 5,40 | 6,15 | 5,26 | 5,96 | 2,58% | 424.618,00 |
| 05.08.2025 | 5,94 | 5,97 | 5,68 | 5,81 | -1,02% | 229.692,00 |
| 04.08.2025 | 5,40 | 5,88 | 5,39 | 5,87 | 10,75% | 219.996,00 |
| 01.08.2025 | 5,48 | 5,48 | 5,26 | 5,30 | -5,02% | 199.040,00 |
| 31.07.2025 | 5,66 | 5,75 | 5,57 | 5,58 | -0,18% | 127.429,00 |
| 30.07.2025 | 5,59 | 5,74 | 5,55 | 5,59 | 0,00% | 113.069,00 |
| 29.07.2025 | 5,80 | 5,80 | 5,57 | 5,59 | -2,95% | 126.252,00 |
| 28.07.2025 | 5,94 | 5,99 | 5,73 | 5,76 | -2,21% | 127.944,00 |
| 25.07.2025 | 5,87 | 5,93 | 5,81 | 5,89 | 0,00% | 151.575,00 |
| 24.07.2025 | 5,88 | 5,98 | 5,80 | 5,89 | 0,51% | 134.840,00 |
| 23.07.2025 | 5,78 | 5,87 | 5,69 | 5,86 | 1,74% | 116.797,00 |
| 22.07.2025 | 5,65 | 5,85 | 5,55 | 5,76 | 1,77% | 135.957,00 |
| 21.07.2025 | 5,74 | 5,79 | 5,63 | 5,66 | -0,70% | 155.024,00 |
| 18.07.2025 | 5,81 | 5,84 | 5,69 | 5,70 | -1,04% | 83.602,00 |
| 17.07.2025 | 5,85 | 5,98 | 5,76 | 5,76 | -1,54% | 115.671,00 |
| 16.07.2025 | 5,76 | 6,00 | 5,68 | 5,85 | 1,92% | 157.342,00 |
| 15.07.2025 | 5,80 | 5,81 | 5,71 | 5,74 | -0,35% | 109.650,00 |
| 14.07.2025 | 5,76 | 5,85 | 5,70 | 5,76 | -0,17% | 120.679,00 |
| 11.07.2025 | 5,95 | 6,03 | 5,76 | 5,77 | -3,83% | 157.679,00 |
| 10.07.2025 | 6,25 | 6,25 | 5,96 | 6,00 | -4,00% | 137.269,00 |
| 09.07.2025 | 6,15 | 6,26 | 6,09 | 6,25 | 1,79% | 106.130,00 |
| 08.07.2025 | 6,41 | 6,41 | 6,10 | 6,14 | -3,91% | 161.397,00 |
| 07.07.2025 | 6,40 | 6,52 | 6,29 | 6,39 | -0,62% | 200.554,00 |
| 03.07.2025 | 6,51 | 6,55 | 6,31 | 6,43 | -0,46% | 109.690,00 |
| 02.07.2025 | 6,41 | 6,57 | 6,25 | 6,46 | 1,41% | 253.184,00 |
| 01.07.2025 | 6,20 | 6,41 | 6,01 | 6,37 | 4,94% | 381.729,00 |
| 30.06.2025 | 6,02 | 6,19 | 6,00 | 6,07 | 0,83% | 216.003,00 |
| 27.06.2025 | 5,94 | 6,09 | 5,84 | 6,02 | 1,01% | 1.950.878,00 |
| 26.06.2025 | 5,74 | 5,98 | 5,67 | 5,96 | 3,65% | 165.676,00 |
| 25.06.2025 | 5,87 | 6,04 | 5,71 | 5,75 | -0,52% | 187.826,00 |
| 24.06.2025 | 5,37 | 5,85 | 5,33 | 5,78 | 8,85% | 252.823,00 |
| 23.06.2025 | 5,25 | 5,35 | 5,18 | 5,31 | 1,14% | 136.482,00 |
| 20.06.2025 | 5,33 | 5,42 | 5,20 | 5,25 | -0,76% | 223.998,00 |
| 18.06.2025 | 5,30 | 5,43 | 5,29 | 5,29 | -0,19% | 154.180,00 |
| 17.06.2025 | 5,29 | 5,43 | 5,21 | 5,30 | -1,12% | 129.844,00 |
| 16.06.2025 | 5,31 | 5,49 | 5,31 | 5,36 | 4,28% | 202.820,00 |
| 13.06.2025 | 5,40 | 5,45 | 5,13 | 5,14 | -6,55% | 174.361,00 |
| 12.06.2025 | 5,49 | 5,55 | 5,41 | 5,50 | -0,72% | 105.186,00 |
| 11.06.2025 | 5,58 | 5,65 | 5,52 | 5,54 | -0,54% | 80.727,00 |
| 10.06.2025 | 5,70 | 5,74 | 5,52 | 5,57 | -1,94% | 120.955,00 |
| 09.06.2025 | 5,77 | 5,86 | 5,68 | 5,68 | -0,35% | 230.759,00 |
| 06.06.2025 | 5,58 | 5,75 | 5,57 | 5,70 | 3,45% | 115.952,00 |
| 05.06.2025 | 5,50 | 5,66 | 5,50 | 5,51 | -0,72% | 122.330,00 |
| 04.06.2025 | 5,49 | 5,61 | 5,48 | 5,55 | 1,83% | 87.021,00 |
| 03.06.2025 | 5,38 | 5,47 | 5,30 | 5,45 | 2,25% | 171.986,00 |
| 02.06.2025 | 5,37 | 5,45 | 5,25 | 5,33 | -0,93% | 133.633,00 |
| 30.05.2025 | 5,37 | 5,42 | 5,21 | 5,38 | 0,56% | 147.913,00 |
| 29.05.2025 | 5,35 | 5,48 | 5,08 | 5,35 | -2,01% | 401.563,00 |
| 28.05.2025 | 5,68 | 5,75 | 5,45 | 5,46 | -3,87% | 1.143.319,00 |
| 27.05.2025 | 5,52 | 5,79 | 5,46 | 5,68 | 4,41% | 211.831,00 |
| 23.05.2025 | 5,48 | 5,54 | 5,35 | 5,44 | -2,16% | 220.950,00 |