18,300€
-28,52%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 19,65 | 19,70 | 17,90 | 18,30 | -7,11% | - |
03.04.2025 | 20,15 | 20,45 | 19,70 | 19,70 | -23,05% | - |
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% | - |
24.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
23.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
22.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
21.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
17.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
16.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
15.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
14.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
13.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
10.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
09.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
08.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
07.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
06.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
03.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
02.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 6,67% | - |
30.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
29.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
26.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
25.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
24.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
23.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
22.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
19.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
18.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
17.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
16.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
15.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
12.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
11.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
10.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
09.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
08.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
05.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
04.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
03.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
02.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
28.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
27.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
26.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |