6,366$
4,88%
Echtzeit-Aktienkurs Crexendo
Bid:
Ask:
Aktienkurse zur Crexendo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,19 | 6,39 | 6,02 | 6,37 | 4,88% | 61.810,00 |
| 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 |
| 22.05.2025 | 5,65 | 5,82 | 5,56 | 5,56 | -2,28% | 76.370,00 |
| 21.05.2025 | 5,75 | 5,97 | 5,66 | 5,69 | -3,23% | 97.468,00 |
| 20.05.2025 | 5,89 | 5,96 | 5,72 | 5,88 | -1,34% | 130.404,00 |
| 19.05.2025 | 5,64 | 6,00 | 5,64 | 5,96 | 2,05% | 162.616,00 |
| 16.05.2025 | 5,56 | 5,93 | 5,55 | 5,84 | 4,29% | 251.683,00 |
| 15.05.2025 | 5,80 | 5,85 | 5,51 | 5,60 | -4,92% | 281.444,00 |
| 14.05.2025 | 5,84 | 6,05 | 5,74 | 5,89 | 1,38% | 110.748,00 |
| 13.05.2025 | 5,89 | 6,04 | 5,76 | 5,81 | -0,17% | 140.922,00 |
| 12.05.2025 | 5,90 | 6,00 | 5,74 | 5,82 | 3,19% | 166.921,00 |
| 09.05.2025 | 5,18 | 5,71 | 5,18 | 5,64 | 9,51% | 222.870,00 |
| 08.05.2025 | 5,37 | 5,47 | 5,08 | 5,15 | -1,90% | 193.249,00 |
| 07.05.2025 | 5,55 | 5,68 | 5,07 | 5,25 | -1,87% | 247.336,00 |
| 06.05.2025 | 5,17 | 5,71 | 5,16 | 5,35 | 1,52% | 314.966,00 |
| 05.05.2025 | 5,16 | 5,46 | 5,16 | 5,27 | 2,13% | 138.075,00 |
| 02.05.2025 | 5,14 | 5,30 | 5,10 | 5,16 | 1,38% | 92.308,00 |
| 01.05.2025 | 5,03 | 5,23 | 5,03 | 5,09 | 2,83% | 96.985,00 |
| 30.04.2025 | 4,89 | 5,01 | 4,84 | 4,95 | -1,59% | 92.274,00 |
| 29.04.2025 | 4,90 | 5,17 | 4,85 | 5,03 | 2,44% | 136.767,00 |
| 28.04.2025 | 4,75 | 4,97 | 4,64 | 4,91 | 3,37% | 194.041,00 |
| 25.04.2025 | 4,74 | 4,81 | 4,67 | 4,75 | 0,64% | 63.918,00 |
| 24.04.2025 | 4,53 | 4,73 | 4,53 | 4,72 | 5,01% | 67.575,00 |
| 23.04.2025 | 4,59 | 4,63 | 4,48 | 4,50 | 1,24% | 55.827,00 |
| 22.04.2025 | 4,24 | 4,53 | 4,24 | 4,44 | 6,47% | 107.884,00 |
| 21.04.2025 | 4,35 | 4,35 | 4,14 | 4,17 | -6,29% | 111.990,00 |
| 17.04.2025 | 4,66 | 4,66 | 4,41 | 4,45 | -0,89% | 64.708,00 |
| 16.04.2025 | 4,58 | 4,68 | 4,40 | 4,49 | -4,06% | 75.326,00 |
| 15.04.2025 | 4,53 | 4,80 | 4,53 | 4,68 | 4,70% | 105.835,00 |
| 14.04.2025 | 4,61 | 4,62 | 4,40 | 4,47 | 1,59% | 72.479,00 |
| 11.04.2025 | 4,36 | 4,57 | 4,28 | 4,40 | 1,85% | 68.529,00 |
| 10.04.2025 | 4,68 | 4,75 | 4,28 | 4,32 | -10,56% | 100.507,00 |
| 09.04.2025 | 4,21 | 4,90 | 4,18 | 4,83 | 13,38% | 128.616,00 |
| 08.04.2025 | 4,61 | 4,68 | 4,17 | 4,26 | -3,84% | 88.053,00 |
| 07.04.2025 | 3,91 | 4,58 | 3,75 | 4,43 | 7,52% | 173.488,00 |
| 04.04.2025 | 4,39 | 4,41 | 3,95 | 4,12 | -8,65% | 373.417,00 |
| 03.04.2025 | 4,73 | 4,84 | 4,51 | 4,51 | -10,34% | 144.087,00 |
| 02.04.2025 | 4,87 | 5,24 | 4,80 | 5,03 | 1,00% | 117.155,00 |
| 01.04.2025 | 4,81 | 5,08 | 4,75 | 4,98 | 3,04% | 130.595,00 |
| 31.03.2025 | 5,03 | 5,03 | 4,82 | 4,83 | -5,61% | 196.817,00 |
| 28.03.2025 | 5,37 | 5,44 | 5,05 | 5,12 | -5,36% | 120.070,00 |
| 27.03.2025 | 5,40 | 5,61 | 5,35 | 5,41 | -0,37% | 70.417,00 |
| 26.03.2025 | 5,65 | 5,70 | 5,38 | 5,43 | -4,23% | 96.289,00 |
| 25.03.2025 | 5,67 | 5,80 | 5,55 | 5,67 | -0,35% | 112.839,00 |
| 24.03.2025 | 5,54 | 5,76 | 5,52 | 5,69 | 3,27% | 135.816,00 |
| 21.03.2025 | 5,40 | 5,52 | 5,24 | 5,51 | 0,92% | 127.209,00 |
| 20.03.2025 | 5,67 | 5,76 | 5,45 | 5,46 | -4,88% | 150.523,00 |
| 19.03.2025 | 5,79 | 5,83 | 5,65 | 5,74 | -1,03% | 124.587,00 |
| 18.03.2025 | 5,94 | 6,27 | 5,66 | 5,80 | -1,69% | 118.562,00 |
| 17.03.2025 | 5,83 | 6,01 | 5,78 | 5,90 | 2,61% | 181.809,00 |
| 14.03.2025 | 6,21 | 6,24 | 5,67 | 5,75 | -6,66% | 424.924,00 |
| 13.03.2025 | 6,37 | 6,45 | 6,10 | 6,16 | -2,99% | 199.501,00 |
| 12.03.2025 | 6,25 | 6,55 | 6,12 | 6,35 | 7,45% | 375.547,00 |
| 11.03.2025 | 5,89 | 6,08 | 5,76 | 5,91 | -0,51% | 269.113,00 |
| 10.03.2025 | 6,47 | 6,47 | 5,73 | 5,94 | -8,19% | 261.047,00 |
| 07.03.2025 | 6,71 | 6,71 | 6,14 | 6,47 | -4,22% | 457.018,00 |
| 06.03.2025 | 6,93 | 7,08 | 6,70 | 6,76 | -5,65% | 429.537,00 |
| 05.03.2025 | 6,15 | 7,34 | 6,10 | 7,16 | 24,09% | 739.528,00 |
| 04.03.2025 | 5,83 | 5,95 | 5,52 | 5,77 | -1,87% | 199.266,00 |
| 03.03.2025 | 6,24 | 6,53 | 5,79 | 5,88 | -5,16% | 162.384,00 |
| 28.02.2025 | 6,15 | 6,20 | 5,94 | 6,20 | -0,48% | 163.096,00 |
| 27.02.2025 | 6,66 | 6,79 | 6,23 | 6,23 | -6,60% | 94.616,00 |
| 26.02.2025 | 6,48 | 6,89 | 6,48 | 6,67 | 4,38% | 142.978,00 |
| 25.02.2025 | 6,62 | 6,77 | 6,11 | 6,39 | -3,18% | 230.753,00 |
| 24.02.2025 | 7,09 | 7,09 | 6,58 | 6,60 | -4,35% | 199.311,00 |
| 21.02.2025 | 6,98 | 7,05 | 6,70 | 6,90 | -1,15% | 316.052,00 |
| 20.02.2025 | 6,61 | 7,07 | 6,46 | 6,98 | 11,32% | 747.681,00 |
| 19.02.2025 | 6,16 | 6,32 | 6,01 | 6,27 | 1,79% | 243.940,00 |
| 18.02.2025 | 6,06 | 6,20 | 6,01 | 6,16 | 2,50% | 91.293,00 |
| 14.02.2025 | 6,10 | 6,13 | 5,96 | 6,01 | -0,33% | 59.045,00 |
| 13.02.2025 | 6,00 | 6,07 | 5,77 | 6,03 | 1,34% | 65.019,00 |
| 12.02.2025 | 5,83 | 6,01 | 5,73 | 5,95 | 0,85% | 84.949,00 |
| 11.02.2025 | 6,15 | 6,15 | 5,83 | 5,90 | -4,38% | 99.199,00 |
| 10.02.2025 | 5,92 | 6,30 | 5,90 | 6,17 | 4,22% | 171.503,00 |
| 07.02.2025 | 6,00 | 6,00 | 5,85 | 5,92 | -1,00% | 88.730,00 |
| 06.02.2025 | 5,96 | 6,00 | 5,89 | 5,98 | -0,17% | 115.933,00 |