5,800$
-1,36%
Echtzeit-Aktienkurs Crexendo
Bid:
Ask:
Aktienkurse zur Crexendo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,82 | 5,88 | 5,79 | 5,80 | -1,36% | 222.232,00 |
| 08.09.2026 | 6,02 | 6,08 | 5,87 | 5,88 | -2,16% | 244.187,00 |
| 04.09.2026 | 5,88 | 6,03 | 5,80 | 6,01 | 1,52% | 369.833,00 |
| 03.09.2026 | 6,08 | 6,23 | 5,89 | 5,92 | -0,17% | 334.260,00 |
| 02.09.2026 | 5,91 | 6,00 | 5,84 | 5,93 | 0,32% | 439.996,00 |
| 01.09.2026 | 6,06 | 6,10 | 5,89 | 5,91 | -3,73% | 333.107,00 |
| 31.08.2026 | 6,26 | 6,30 | 6,11 | 6,14 | -2,07% | 175.127,00 |
| 28.08.2026 | 6,49 | 6,49 | 6,22 | 6,27 | -2,18% | 226.834,00 |
| 27.08.2026 | 6,45 | 6,58 | 6,36 | 6,41 | 0,63% | 254.127,00 |
| 26.08.2026 | 6,26 | 6,51 | 6,26 | 6,37 | 0,95% | 211.413,00 |
| 25.08.2026 | 6,34 | 6,43 | 6,27 | 6,31 | 0,48% | 136.085,00 |
| 24.08.2026 | 6,35 | 6,43 | 6,24 | 6,28 | -1,72% | 204.943,00 |
| 21.08.2026 | 6,33 | 6,52 | 6,15 | 6,39 | 1,91% | 327.844,00 |
| 20.08.2026 | 6,59 | 6,59 | 6,27 | 6,27 | -4,57% | 386.939,00 |
| 19.08.2026 | 6,64 | 6,75 | 6,51 | 6,57 | -0,15% | 213.847,00 |
| 18.08.2026 | 6,53 | 6,62 | 6,50 | 6,58 | 0,46% | 174.957,00 |
| 17.08.2026 | 6,65 | 6,66 | 6,50 | 6,55 | -1,50% | 276.016,00 |
| 14.08.2026 | 6,55 | 6,72 | 6,47 | 6,65 | 1,68% | 255.147,00 |
| 13.08.2026 | 6,50 | 6,64 | 6,46 | 6,54 | 1,08% | 382.295,00 |
| 12.08.2026 | 6,43 | 6,52 | 6,38 | 6,47 | 0,54% | 278.464,00 |
| 11.08.2026 | 6,55 | 6,59 | 6,37 | 6,44 | 2,14% | 284.027,00 |
| 10.08.2026 | 6,61 | 6,66 | 6,30 | 6,30 | -5,55% | 452.081,00 |
| 07.08.2026 | 6,55 | 6,86 | 6,46 | 6,67 | 3,04% | 580.226,00 |
| 06.08.2026 | 6,60 | 6,68 | 6,37 | 6,47 | -2,29% | 783.226,00 |
| 05.08.2026 | 7,13 | 7,29 | 6,55 | 6,63 | -10,95% | 999.192,00 |
| 04.08.2026 | 7,33 | 7,63 | 7,28 | 7,44 | 3,33% | 537.839,00 |
| 03.08.2026 | 7,02 | 7,27 | 7,02 | 7,20 | 4,65% | 268.282,00 |
| 31.07.2026 | 6,88 | 7,02 | 6,78 | 6,88 | 1,25% | 233.823,00 |
| 30.07.2026 | 6,71 | 6,84 | 6,60 | 6,80 | 1,72% | 269.006,00 |
| 29.07.2026 | 6,87 | 6,98 | 6,67 | 6,68 | -2,91% | 316.648,00 |
| 28.07.2026 | 6,84 | 7,00 | 6,75 | 6,88 | -0,86% | 246.034,00 |
| 27.07.2026 | 6,81 | 7,03 | 6,71 | 6,94 | 4,83% | 377.792,00 |
| 24.07.2026 | 6,71 | 6,86 | 6,56 | 6,62 | -1,05% | 718.773,00 |
| 23.07.2026 | 7,30 | 7,35 | 5,86 | 6,69 | -10,32% | 2.107.151,00 |
| 22.07.2026 | 7,80 | 7,86 | 7,27 | 7,46 | -4,17% | 459.043,00 |
| 21.07.2026 | 7,65 | 7,80 | 7,52 | 7,79 | 1,37% | 358.719,00 |
| 20.07.2026 | 7,65 | 7,98 | 7,56 | 7,68 | 0,26% | 349.342,00 |
| 17.07.2026 | 7,62 | 7,98 | 7,57 | 7,66 | -2,30% | 426.900,00 |
| 16.07.2026 | 7,82 | 7,95 | 7,46 | 7,84 | 0,00% | 505.061,00 |
| 15.07.2026 | 7,84 | 8,03 | 7,70 | 7,84 | -1,63% | 389.070,00 |
| 14.07.2026 | 8,26 | 8,39 | 7,87 | 7,97 | -2,86% | 291.498,00 |
| 13.07.2026 | 8,26 | 8,56 | 8,11 | 8,21 | -1,26% | 427.554,00 |
| 10.07.2026 | 7,96 | 8,36 | 7,96 | 8,31 | 5,19% | 378.085,00 |
| 09.07.2026 | 7,65 | 7,96 | 7,56 | 7,90 | 2,73% | 180.936,00 |
| 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 |