22,500€
1,81%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 27.02.2025 | 22,50 | 22,60 | 22,10 | 22,10 | -2,64% | - |
| 26.02.2025 | 23,00 | 23,10 | 22,70 | 22,70 | -1,30% | - |
| 25.02.2025 | 22,70 | 23,00 | 22,40 | 23,00 | 1,32% | - |
| 24.02.2025 | 23,70 | 23,80 | 22,60 | 22,70 | -4,22% | - |
| 21.02.2025 | 24,10 | 24,40 | 23,70 | 23,70 | -1,25% | - |
| 20.02.2025 | 23,60 | 24,80 | 23,60 | 24,00 | -3,23% | - |
| 19.02.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 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 | 23,70 | 24,60 | 23,70 | 24,60 | 3,80% | - |
| 12.02.2025 | 23,00 | 23,70 | 23,00 | 23,70 | 3,04% | - |
| 11.02.2025 | 23,00 | 23,00 | 22,90 | 23,00 | 0,00% | - |
| 10.02.2025 | 21,60 | 23,00 | 21,60 | 23,00 | 0,44% | - |
| 07.02.2025 | 22,40 | 22,90 | 22,40 | 22,90 | 2,23% | - |
| 06.02.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | - |
| 05.02.2025 | 22,10 | 22,10 | 21,70 | 22,00 | -1,35% | - |
| 04.02.2025 | 21,20 | 22,90 | 21,20 | 22,30 | 0,00% | - |
| 03.02.2025 | 23,10 | 23,10 | 22,20 | 22,30 | -5,11% | - |
| 31.01.2025 | 23,40 | 23,50 | 23,20 | 23,50 | 0,43% | - |
| 30.01.2025 | 22,40 | 23,90 | 22,40 | 23,40 | -2,50% | - |
| 29.01.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | - |
| 28.01.2025 | 23,30 | 23,50 | 23,10 | 23,40 | 0,00% | - |
| 27.01.2025 | 23,80 | 23,90 | 23,40 | 23,40 | -2,50% | - |
| 24.01.2025 | 24,00 | 24,00 | 23,80 | 24,00 | -0,41% | - |
| 23.01.2025 | 24,30 | 24,50 | 24,00 | 24,10 | -0,82% | - |
| 22.01.2025 | 24,30 | 24,50 | 24,30 | 24,30 | 1,25% | - |
| 21.01.2025 | 24,50 | 24,50 | 23,90 | 24,00 | -2,04% | - |
| 20.01.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -0,41% | - |
| 17.01.2025 | 24,70 | 24,80 | 24,50 | 24,60 | -0,81% | - |
| 16.01.2025 | 25,00 | 25,10 | 24,70 | 24,80 | -0,80% | - |
| 15.01.2025 | 24,80 | 25,00 | 24,50 | 25,00 | 0,81% | - |
| 14.01.2025 | 25,10 | 25,10 | 24,50 | 24,80 | -1,20% | - |
| 13.01.2025 | 24,80 | 26,10 | 24,80 | 25,10 | 2,45% | - |
| 10.01.2025 | 24,80 | 24,80 | 24,50 | 24,50 | -1,21% | - |
| 09.01.2025 | 24,60 | 24,80 | 24,50 | 24,80 | -0,40% | - |
| 08.01.2025 | 25,70 | 25,70 | 24,90 | 24,90 | -2,73% | - |
| 07.01.2025 | 25,60 | 25,70 | 25,60 | 25,60 | 0,00% | - |
| 06.01.2025 | 25,60 | 25,70 | 25,60 | 25,60 | 0,00% | - |
| 03.01.2025 | 25,60 | 25,70 | 25,60 | 25,60 | -0,39% | - |
| 02.01.2025 | 25,80 | 25,80 | 25,60 | 25,70 | 0,39% | - |
| 13.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 10.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 09.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 05.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 03.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 5,69% | - |
| 02.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 30.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 29.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 27.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 22.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 21.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 20.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 19.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 15.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 14.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 12.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 09.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 08.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 6,40% | - |
| 06.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 02.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 01.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 31.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 30.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 26.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 25.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 23.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 22.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 19.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 18.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 5,97% | - |
| 17.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 16.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 15.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 12.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 11.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 10.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 09.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 08.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 05.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 03.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 02.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 01.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 28.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 25.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 24.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 21.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 20.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 17.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 14.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 13.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 07.06.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 05.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 04.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 03.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 31.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 30.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 29.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 28.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |