24,600€
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 25,40 | 25,60 | 24,60 | 25,60 | 0,39% | - |
| 03.07.2025 | 25,40 | 25,50 | 25,40 | 25,50 | 0,79% | - |
| 02.07.2025 | 25,50 | 25,80 | 25,20 | 25,30 | 0,00% | - |
| 01.07.2025 | 25,00 | 25,40 | 25,00 | 25,30 | 1,20% | - |
| 30.06.2025 | 24,50 | 25,10 | 24,40 | 25,00 | 2,04% | - |
| 27.06.2025 | 23,40 | 24,90 | 23,40 | 24,50 | -1,21% | - |
| 26.06.2025 | 23,40 | 24,90 | 23,40 | 24,80 | 0,81% | - |
| 25.06.2025 | 24,20 | 25,50 | 24,20 | 24,60 | -3,53% | - |
| 24.06.2025 | 24,40 | 25,50 | 24,30 | 25,50 | 4,51% | - |
| 23.06.2025 | 23,00 | 24,40 | 23,00 | 24,40 | 0,41% | - |
| 20.06.2025 | 23,20 | 24,40 | 23,20 | 24,30 | -0,41% | - |
| 19.06.2025 | 23,20 | 24,40 | 23,20 | 24,40 | 0,00% | - |
| 18.06.2025 | 24,10 | 24,40 | 24,00 | 24,40 | 1,24% | - |
| 17.06.2025 | 22,80 | 24,20 | 22,80 | 24,10 | -0,41% | - |
| 16.06.2025 | 24,20 | 24,30 | 24,00 | 24,20 | -0,41% | - |
| 13.06.2025 | 24,40 | 24,40 | 24,00 | 24,30 | -0,41% | - |
| 12.06.2025 | 23,10 | 24,50 | 23,10 | 24,40 | 5,17% | - |
| 11.06.2025 | 23,70 | 23,80 | 22,80 | 23,20 | -2,11% | - |
| 10.06.2025 | 24,50 | 24,60 | 23,60 | 23,70 | -3,27% | - |
| 09.06.2025 | 24,60 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 06.06.2025 | 23,40 | 24,70 | 23,40 | 24,70 | 0,41% | - |
| 05.06.2025 | 23,40 | 24,70 | 23,40 | 24,60 | 0,00% | - |
| 04.06.2025 | 24,00 | 25,40 | 24,00 | 24,60 | -2,77% | - |
| 03.06.2025 | 24,40 | 25,70 | 24,40 | 25,30 | 3,69% | - |
| 02.06.2025 | 24,50 | 24,50 | 24,20 | 24,40 | -0,41% | - |
| 30.05.2025 | 23,40 | 24,60 | 23,40 | 24,50 | -0,41% | - |
| 29.05.2025 | 24,60 | 24,70 | 24,60 | 24,60 | 0,00% | - |
| 28.05.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 27.05.2025 | 23,60 | 24,70 | 23,60 | 24,20 | -2,02% | - |
| 26.05.2025 | 23,60 | 24,70 | 23,60 | 24,70 | 0,00% | - |
| 23.05.2025 | 25,10 | 25,20 | 24,40 | 24,70 | -1,59% | - |
| 22.05.2025 | 23,80 | 25,20 | 23,80 | 25,10 | 0,00% | - |
| 21.05.2025 | 24,80 | 26,30 | 24,80 | 25,10 | -4,56% | - |
| 20.05.2025 | 26,30 | 26,30 | 26,20 | 26,30 | 0,00% | - |
| 19.05.2025 | 26,50 | 26,60 | 26,30 | 26,30 | -0,75% | - |
| 16.05.2025 | 24,10 | 27,90 | 24,10 | 26,50 | 9,96% | - |
| 15.05.2025 | 21,80 | 24,10 | 21,80 | 24,10 | 3,43% | - |
| 14.05.2025 | 22,00 | 23,40 | 22,00 | 23,30 | -0,43% | - |
| 13.05.2025 | 22,20 | 23,50 | 22,20 | 23,40 | 4,93% | - |
| 12.05.2025 | 21,10 | 22,40 | 21,10 | 22,30 | 5,69% | - |
| 09.05.2025 | 21,30 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 08.05.2025 | 20,40 | 21,40 | 20,40 | 21,30 | -0,47% | - |
| 07.05.2025 | 20,60 | 21,50 | 20,60 | 21,40 | -0,93% | - |
| 06.05.2025 | 20,60 | 21,70 | 20,60 | 21,60 | 0,47% | - |
| 05.05.2025 | 21,50 | 21,50 | 21,40 | 21,50 | 0,00% | - |
| 02.05.2025 | 20,60 | 21,60 | 20,60 | 21,50 | 2,38% | - |
| 30.04.2025 | 20,90 | 21,20 | 20,90 | 21,00 | -2,33% | - |
| 29.04.2025 | 19,60 | 21,50 | 19,60 | 21,50 | 3,86% | - |
| 28.04.2025 | 19,70 | 20,70 | 19,60 | 20,70 | 5,08% | - |
| 25.04.2025 | 17,80 | 19,85 | 17,80 | 19,70 | 5,63% | - |
| 24.04.2025 | 17,70 | 18,65 | 17,70 | 18,65 | 0,81% | - |
| 23.04.2025 | 18,45 | 18,55 | 18,35 | 18,50 | 0,82% | - |
| 22.04.2025 | 18,35 | 18,50 | 18,30 | 18,35 | -0,27% | - |
| 17.04.2025 | 18,45 | 18,45 | 18,25 | 18,40 | -0,27% | - |
| 16.04.2025 | 17,40 | 18,65 | 17,40 | 18,45 | -0,27% | - |
| 15.04.2025 | 17,00 | 18,50 | 17,00 | 18,50 | 3,64% | - |
| 14.04.2025 | 17,50 | 17,85 | 17,50 | 17,85 | 2,00% | - |
| 11.04.2025 | 18,10 | 18,10 | 17,45 | 17,50 | -3,31% | - |
| 10.04.2025 | 17,65 | 18,45 | 17,65 | 18,10 | 2,84% | - |
| 09.04.2025 | 17,10 | 18,00 | 17,10 | 17,60 | -2,76% | - |
| 08.04.2025 | 17,40 | 18,65 | 17,40 | 18,10 | -0,82% | - |
| 07.04.2025 | 18,35 | 18,40 | 18,00 | 18,25 | -0,82% | - |
| 04.04.2025 | 18,50 | 19,70 | 17,90 | 18,40 | -6,84% | - |
| 03.04.2025 | 20,65 | 20,65 | 19,70 | 19,75 | -4,36% | - |
| 02.04.2025 | 20,40 | 21,40 | 20,40 | 20,65 | -3,50% | - |
| 01.04.2025 | 21,10 | 21,50 | 21,10 | 21,40 | 1,42% | - |
| 31.03.2025 | 21,30 | 21,40 | 20,80 | 21,10 | -1,40% | - |
| 28.03.2025 | 21,90 | 21,90 | 21,30 | 21,40 | -2,28% | - |
| 27.03.2025 | 22,50 | 22,60 | 21,70 | 21,90 | -2,67% | - |
| 26.03.2025 | 22,10 | 22,60 | 22,10 | 22,50 | 1,81% | - |
| 25.03.2025 | 22,30 | 22,50 | 22,00 | 22,10 | -0,90% | - |
| 24.03.2025 | 20,60 | 22,40 | 20,60 | 22,30 | 2,29% | - |
| 21.03.2025 | 20,60 | 21,90 | 20,60 | 21,80 | -0,46% | - |
| 20.03.2025 | 21,20 | 22,40 | 21,20 | 21,90 | -1,79% | - |
| 19.03.2025 | 22,40 | 22,60 | 22,30 | 22,30 | -0,45% | - |
| 18.03.2025 | 22,70 | 22,70 | 22,40 | 22,40 | -1,32% | - |
| 17.03.2025 | 22,00 | 22,80 | 22,00 | 22,70 | 4,61% | - |
| 14.03.2025 | 20,60 | 21,80 | 20,60 | 21,70 | 0,00% | - |
| 13.03.2025 | 20,20 | 21,70 | 20,20 | 21,70 | 2,36% | - |
| 12.03.2025 | 19,90 | 21,30 | 19,90 | 21,20 | 6,53% | - |
| 11.03.2025 | 20,75 | 21,30 | 19,90 | 19,90 | -3,86% | - |
| 10.03.2025 | 21,40 | 21,80 | 20,60 | 20,70 | -3,27% | - |
| 07.03.2025 | 20,40 | 21,60 | 20,40 | 21,40 | -0,47% | - |
| 06.03.2025 | 20,60 | 21,60 | 20,60 | 21,50 | 0,00% | - |
| 05.03.2025 | 22,00 | 22,10 | 21,20 | 21,50 | -2,27% | - |
| 04.03.2025 | 21,60 | 22,60 | 21,60 | 22,00 | -2,65% | - |
| 03.03.2025 | 21,40 | 23,00 | 21,40 | 22,60 | 0,00% | - |
| 28.02.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 2,26% | - |
| 27.02.2025 | 21,60 | 22,70 | 21,60 | 22,10 | -2,64% | - |
| 26.02.2025 | 23,00 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 25.02.2025 | 22,60 | 23,00 | 22,40 | 22,90 | 1,33% | - |
| 24.02.2025 | 22,60 | 23,80 | 22,60 | 22,60 | -4,64% | - |
| 21.02.2025 | 24,10 | 24,40 | 23,70 | 23,70 | -1,25% | - |
| 20.02.2025 | 23,60 | 24,80 | 23,60 | 24,00 | -2,83% | - |
| 19.02.2025 | 24,40 | 24,70 | 24,40 | 24,70 | 1,23% | - |
| 18.02.2025 | 24,00 | 25,50 | 24,00 | 24,40 | -4,31% | - |
| 17.02.2025 | 23,80 | 25,50 | 23,80 | 25,50 | 0,79% | - |
| 14.02.2025 | 23,20 | 25,30 | 23,20 | 25,30 | 2,85% | - |
| 13.02.2025 | 23,80 | 24,60 | 23,70 | 24,60 | 3,80% | - |
| 12.02.2025 | 21,60 | 23,80 | 21,60 | 23,70 | 3,04% | - |