7,840$
1,95%
Echtzeit-Aktienkurs Crexendo
Bid:
Ask:
Aktienkurse zur Crexendo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,67 | 7,89 | 7,59 | 7,84 | 1,95% | 23.599,00 |
| 08.07.2026 | 7,63 | 7,87 | 7,59 | 7,69 | -2,35% | 349.946,00 |
| 07.07.2026 | 7,90 | 8,09 | 7,70 | 7,88 | 0,25% | 388.437,00 |
| 06.07.2026 | 7,60 | 8,04 | 7,54 | 7,86 | 3,08% | 413.656,00 |
| 02.07.2026 | 8,03 | 8,19 | 7,49 | 7,62 | -5,05% | 538.812,00 |
| 01.07.2026 | 7,47 | 8,20 | 7,35 | 8,03 | 7,43% | 742.925,00 |
| 30.06.2026 | 7,41 | 7,50 | 7,25 | 7,47 | 0,13% | 370.734,00 |
| 29.06.2026 | 7,33 | 7,72 | 7,31 | 7,46 | 3,18% | 531.010,00 |
| 26.06.2026 | 6,84 | 7,41 | 6,83 | 7,23 | 4,33% | 1.162.318,00 |
| 25.06.2026 | 7,20 | 7,34 | 6,83 | 6,93 | -3,35% | 436.173,00 |
| 24.06.2026 | 7,29 | 7,57 | 7,07 | 7,17 | -2,05% | 427.397,00 |
| 23.06.2026 | 6,93 | 7,43 | 6,93 | 7,32 | 4,42% | 650.824,00 |
| 22.06.2026 | 7,06 | 7,30 | 6,77 | 7,01 | -0,71% | 669.242,00 |
| 18.06.2026 | 6,98 | 7,11 | 6,53 | 7,06 | 2,17% | 886.633,00 |
| 17.06.2026 | 7,03 | 7,21 | 6,85 | 6,91 | -2,12% | 723.546,00 |
| 16.06.2026 | 7,35 | 7,57 | 7,03 | 7,06 | -5,61% | 573.036,00 |
| 15.06.2026 | 7,41 | 7,68 | 7,40 | 7,48 | 3,31% | 633.924,00 |
| 12.06.2026 | 7,50 | 7,60 | 7,18 | 7,24 | -1,50% | 685.289,00 |
| 11.06.2026 | 7,00 | 7,54 | 6,92 | 7,35 | 5,95% | 1.572.527,00 |
| 10.06.2026 | 6,78 | 7,14 | 6,73 | 6,94 | 1,72% | 600.268,00 |
| 09.06.2026 | 7,68 | 7,85 | 6,68 | 6,82 | -11,31% | 1.118.766,00 |
| 08.06.2026 | 7,86 | 7,86 | 7,42 | 7,69 | 1,59% | 588.845,00 |
| 05.06.2026 | 8,83 | 8,83 | 7,50 | 7,57 | -15,13% | 1.516.570,00 |
| 04.06.2026 | 9,03 | 9,29 | 8,85 | 8,92 | -2,73% | 468.125,00 |
| 03.06.2026 | 10,00 | 10,04 | 9,10 | 9,17 | -8,48% | 888.309,00 |
| 02.06.2026 | 10,34 | 10,47 | 9,85 | 10,02 | -4,30% | 1.441.627,00 |
| 01.06.2026 | 9,88 | 11,23 | 9,80 | 10,47 | 5,97% | 3.299.482,00 |
| 29.05.2026 | 10,10 | 10,20 | 9,70 | 9,88 | -0,80% | 586.698,00 |
| 28.05.2026 | 9,80 | 10,02 | 9,47 | 9,96 | 1,94% | 400.944,00 |
| 27.05.2026 | 9,76 | 9,98 | 9,35 | 9,77 | 0,21% | 451.530,00 |
| 26.05.2026 | 9,76 | 10,04 | 9,61 | 9,75 | 1,46% | 1.265.366,00 |
| 22.05.2026 | 9,62 | 9,88 | 9,55 | 9,61 | 0,21% | 367.820,00 |
| 21.05.2026 | 9,59 | 9,76 | 9,25 | 9,59 | -0,21% | 307.776,00 |
| 20.05.2026 | 9,72 | 9,77 | 9,35 | 9,61 | -1,03% | 207.882,00 |
| 19.05.2026 | 9,58 | 9,90 | 9,06 | 9,71 | 0,52% | 357.600,00 |
| 18.05.2026 | 9,90 | 9,90 | 9,28 | 9,66 | -2,33% | 595.954,00 |
| 15.05.2026 | 9,45 | 9,90 | 9,36 | 9,89 | 2,81% | 438.058,00 |
| 14.05.2026 | 9,38 | 9,89 | 9,20 | 9,62 | 2,94% | 389.629,00 |
| 13.05.2026 | 9,15 | 9,37 | 8,83 | 9,35 | 2,02% | 292.706,00 |
| 12.05.2026 | 9,53 | 9,53 | 9,04 | 9,16 | -3,17% | 303.466,00 |
| 11.05.2026 | 9,31 | 9,50 | 9,00 | 9,46 | 1,07% | 548.052,00 |
| 08.05.2026 | 9,14 | 9,53 | 8,50 | 9,36 | -4,29% | 957.522,00 |
| 07.05.2026 | 9,78 | 9,84 | 9,18 | 9,78 | 0,36% | 494.752,00 |
| 06.05.2026 | 8,90 | 9,78 | 8,85 | 9,75 | 17,27% | 1.162.383,00 |
| 05.05.2026 | 8,25 | 8,90 | 8,16 | 8,31 | 1,71% | 682.512,00 |
| 04.05.2026 | 7,88 | 8,40 | 7,81 | 8,17 | 8,36% | 831.054,00 |
| 01.05.2026 | 6,65 | 7,80 | 6,62 | 7,54 | 15,11% | 1.135.146,00 |
| 30.04.2026 | 6,55 | 6,65 | 6,42 | 6,55 | -0,30% | 139.701,00 |
| 29.04.2026 | 6,76 | 6,76 | 6,54 | 6,57 | -3,38% | 96.062,00 |
| 28.04.2026 | 6,71 | 6,91 | 6,66 | 6,80 | 0,89% | 83.280,00 |
| 27.04.2026 | 6,81 | 6,94 | 6,69 | 6,74 | -1,17% | 122.987,00 |
| 24.04.2026 | 6,60 | 6,85 | 6,51 | 6,82 | 3,49% | 89.965,00 |
| 23.04.2026 | 6,66 | 6,76 | 6,49 | 6,59 | -1,72% | 149.573,00 |
| 22.04.2026 | 6,63 | 6,72 | 6,61 | 6,71 | 1,98% | 92.700,00 |
| 21.04.2026 | 6,71 | 6,87 | 6,58 | 6,58 | -2,01% | 73.468,00 |
| 20.04.2026 | 6,54 | 6,81 | 6,54 | 6,71 | 1,51% | 107.809,00 |
| 17.04.2026 | 6,55 | 6,67 | 6,50 | 6,61 | 2,16% | 124.134,00 |
| 16.04.2026 | 6,42 | 6,48 | 6,39 | 6,47 | 0,94% | 91.148,00 |
| 15.04.2026 | 6,13 | 6,47 | 6,13 | 6,41 | 3,55% | 98.289,00 |
| 14.04.2026 | 6,16 | 6,28 | 6,13 | 6,19 | 1,14% | 85.733,00 |
| 13.04.2026 | 5,94 | 6,20 | 5,92 | 6,12 | 3,03% | 133.302,00 |
| 10.04.2026 | 6,17 | 6,20 | 5,82 | 5,94 | -2,70% | 316.204,00 |
| 09.04.2026 | 6,32 | 6,34 | 6,05 | 6,11 | -4,39% | 164.319,00 |
| 08.04.2026 | 6,66 | 6,66 | 6,33 | 6,39 | 0,08% | 89.788,00 |
| 07.04.2026 | 6,29 | 6,46 | 6,25 | 6,38 | 1,27% | 148.138,00 |
| 06.04.2026 | 6,18 | 6,38 | 6,18 | 6,30 | 1,78% | 91.991,00 |
| 02.04.2026 | 6,08 | 6,29 | 6,02 | 6,19 | -0,16% | 116.591,00 |
| 01.04.2026 | 6,27 | 6,38 | 6,19 | 6,20 | 0,40% | 134.878,00 |
| 31.03.2026 | 6,11 | 6,25 | 6,00 | 6,18 | 3,26% | 112.277,00 |
| 30.03.2026 | 6,23 | 6,23 | 5,89 | 5,98 | -2,92% | 143.750,00 |
| 27.03.2026 | 6,28 | 6,29 | 6,05 | 6,16 | -2,99% | 124.840,00 |
| 26.03.2026 | 6,43 | 6,59 | 6,27 | 6,35 | -2,01% | 186.535,00 |
| 25.03.2026 | 6,41 | 6,50 | 6,30 | 6,48 | 2,86% | 122.315,00 |
| 24.03.2026 | 6,50 | 6,50 | 6,27 | 6,30 | -3,37% | 113.377,00 |
| 23.03.2026 | 6,40 | 6,63 | 6,32 | 6,52 | 4,49% | 138.013,00 |
| 20.03.2026 | 6,36 | 6,36 | 6,10 | 6,24 | -1,89% | 274.149,00 |
| 19.03.2026 | 6,44 | 6,52 | 6,20 | 6,36 | -2,90% | 190.131,00 |
| 18.03.2026 | 6,61 | 6,75 | 6,47 | 6,55 | -1,65% | 159.068,00 |
| 17.03.2026 | 6,59 | 6,83 | 6,59 | 6,66 | 2,15% | 179.574,00 |
| 16.03.2026 | 6,41 | 6,76 | 6,41 | 6,52 | 2,03% | 209.521,00 |
| 13.03.2026 | 6,52 | 6,65 | 6,31 | 6,39 | -1,39% | 238.325,00 |
| 12.03.2026 | 6,71 | 6,82 | 6,45 | 6,48 | -4,57% | 162.070,00 |
| 11.03.2026 | 6,83 | 7,03 | 6,64 | 6,79 | -0,59% | 218.975,00 |
| 10.03.2026 | 6,95 | 7,10 | 6,79 | 6,83 | -1,59% | 293.118,00 |
| 09.03.2026 | 6,86 | 7,19 | 6,63 | 6,94 | -1,70% | 381.165,00 |
| 06.03.2026 | 6,79 | 7,18 | 6,64 | 7,06 | 2,62% | 338.426,00 |
| 05.03.2026 | 6,40 | 6,89 | 6,40 | 6,88 | 6,34% | 380.683,00 |
| 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 |