25,200€
-1,18%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 25,40 | 25,40 | 25,00 | 25,20 | -1,18% | - |
| 29.04.2024 | 26,00 | 26,00 | 25,50 | 25,50 | -1,92% | - |
| 26.04.2024 | 24,80 | 26,20 | 24,80 | 26,00 | -0,76% | - |
| 25.04.2024 | 26,50 | 26,60 | 26,20 | 26,20 | -1,13% | - |
| 24.04.2024 | 25,70 | 26,50 | 25,60 | 26,50 | 3,11% | - |
| 23.04.2024 | 25,70 | 25,90 | 25,60 | 25,70 | 0,00% | - |
| 22.04.2024 | 24,40 | 25,70 | 24,40 | 25,70 | -0,39% | - |
| 19.04.2024 | 25,60 | 26,10 | 25,60 | 25,80 | -0,77% | - |
| 18.04.2024 | 25,70 | 26,00 | 25,50 | 26,00 | 1,17% | - |
| 17.04.2024 | 25,70 | 25,80 | 25,50 | 25,70 | 0,00% | - |
| 16.04.2024 | 25,80 | 25,90 | 25,60 | 25,70 | 0,00% | - |
| 15.04.2024 | 25,30 | 25,90 | 25,30 | 25,70 | 1,58% | - |
| 12.04.2024 | 24,40 | 25,30 | 24,40 | 25,30 | 3,69% | - |
| 11.04.2024 | 25,40 | 25,50 | 24,40 | 24,40 | -3,94% | - |
| 10.04.2024 | 25,30 | 25,50 | 25,30 | 25,40 | -0,39% | - |
| 09.04.2024 | 25,70 | 25,70 | 25,50 | 25,50 | -0,78% | - |
| 08.04.2024 | 25,50 | 25,70 | 25,50 | 25,70 | 0,00% | - |
| 05.04.2024 | 25,30 | 25,90 | 25,30 | 25,70 | 1,18% | - |
| 04.04.2024 | 25,40 | 25,40 | 25,30 | 25,40 | -0,39% | - |
| 03.04.2024 | 25,90 | 25,90 | 25,50 | 25,50 | -1,54% | - |
| 02.04.2024 | 25,90 | 26,00 | 25,90 | 25,90 | -0,38% | - |
| 28.03.2024 | 25,90 | 26,00 | 25,90 | 26,00 | 0,39% | - |
| 27.03.2024 | 24,60 | 25,90 | 24,60 | 25,90 | 0,00% | - |
| 26.03.2024 | 25,80 | 25,90 | 25,80 | 25,90 | 0,39% | - |
| 25.03.2024 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | - |
| 22.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 21.03.2024 | 26,00 | 26,10 | 25,80 | 25,80 | -1,15% | - |
| 20.03.2024 | 26,00 | 26,10 | 25,90 | 26,10 | -0,38% | - |
| 19.03.2024 | 26,30 | 26,30 | 26,10 | 26,20 | -0,38% | - |
| 18.03.2024 | 26,30 | 26,30 | 26,20 | 26,30 | 0,00% | - |
| 15.03.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 14.03.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 1,16% | - |
| 13.03.2024 | 25,00 | 26,30 | 25,00 | 25,90 | -1,52% | - |
| 12.03.2024 | 25,50 | 26,40 | 25,50 | 26,30 | 3,14% | - |
| 11.03.2024 | 25,00 | 25,60 | 25,00 | 25,50 | 1,59% | - |
| 08.03.2024 | 24,50 | 25,10 | 24,50 | 25,10 | 2,87% | - |
| 07.03.2024 | 24,30 | 24,50 | 24,30 | 24,40 | 0,83% | - |
| 06.03.2024 | 24,10 | 24,30 | 24,10 | 24,20 | 0,41% | - |
| 05.03.2024 | 24,80 | 24,80 | 24,10 | 24,10 | -0,41% | - |
| 04.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 01.03.2024 | 24,80 | 24,80 | 24,50 | 24,80 | 0,00% | - |
| 29.02.2024 | 24,80 | 24,80 | 24,70 | 24,80 | 0,00% | - |
| 28.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.02.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 26.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 23.02.2024 | 23,60 | 25,00 | 23,60 | 25,00 | 0,40% | - |
| 22.02.2024 | 24,80 | 24,90 | 24,80 | 24,90 | -0,40% | - |
| 21.02.2024 | 24,90 | 25,00 | 24,90 | 25,00 | 0,00% | - |
| 20.02.2024 | 23,60 | 25,00 | 23,60 | 25,00 | 0,40% | - |
| 19.02.2024 | 23,80 | 25,00 | 23,80 | 24,90 | -0,40% | - |
| 16.02.2024 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 15.02.2024 | 24,30 | 25,00 | 24,30 | 25,00 | 2,88% | - |
| 14.02.2024 | 23,70 | 24,50 | 23,70 | 24,30 | 2,10% | - |
| 13.02.2024 | 24,40 | 24,40 | 23,50 | 23,80 | -2,46% | - |
| 12.02.2024 | 24,90 | 25,00 | 24,40 | 24,40 | -2,40% | - |
| 09.02.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 08.02.2024 | 25,50 | 25,50 | 25,40 | 25,40 | -0,39% | - |
| 07.02.2024 | 25,10 | 25,60 | 25,10 | 25,50 | 1,59% | - |
| 06.02.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 05.02.2024 | 24,90 | 25,40 | 24,90 | 24,90 | 0,00% | - |
| 02.02.2024 | 23,00 | 24,90 | 23,00 | 24,90 | 2,89% | - |
| 01.02.2024 | 25,40 | 25,40 | 24,20 | 24,20 | -5,10% | - |
| 31.01.2024 | 25,30 | 25,70 | 25,30 | 25,50 | 2,41% | - |
| 30.01.2024 | 24,40 | 24,90 | 24,40 | 24,90 | 2,05% | - |
| 29.01.2024 | 24,30 | 24,40 | 24,20 | 24,40 | 0,41% | - |
| 26.01.2024 | 24,00 | 24,50 | 23,80 | 24,30 | 1,25% | - |
| 25.01.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 24.01.2024 | 23,30 | 23,60 | 23,30 | 23,60 | 1,29% | - |
| 23.01.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 22.01.2024 | 22,70 | 23,50 | 22,70 | 23,30 | 2,64% | - |
| 19.01.2024 | 21,90 | 22,70 | 21,90 | 22,70 | 4,13% | - |
| 18.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 17.01.2024 | 21,60 | 21,60 | 21,30 | 21,40 | 0,94% | - |
| 16.01.2024 | 20,70 | 21,30 | 20,70 | 21,20 | 2,42% | - |
| 15.01.2024 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | - |
| 12.01.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 11.01.2024 | 20,60 | 20,80 | 20,60 | 20,70 | 0,49% | - |
| 10.01.2024 | 20,70 | 20,70 | 20,60 | 20,60 | -1,44% | - |
| 09.01.2024 | 20,15 | 20,90 | 20,15 | 20,90 | 3,21% | - |
| 08.01.2024 | 20,25 | 20,25 | 20,20 | 20,25 | -0,49% | - |
| 05.01.2024 | 20,35 | 20,35 | 20,30 | 20,35 | 0,25% | - |
| 04.01.2024 | 19,20 | 20,35 | 19,20 | 20,30 | 0,50% | - |
| 03.01.2024 | 20,25 | 20,25 | 20,05 | 20,20 | -0,25% | - |
| 02.01.2024 | 20,30 | 20,30 | 20,25 | 20,25 | 0,00% | - |
| 29.12.2023 | 20,25 | 20,25 | 19,10 | 20,25 | 0,00% | - |
| 28.12.2023 | 19,95 | 20,25 | 19,95 | 20,25 | 1,50% | - |
| 27.12.2023 | 20,80 | 20,80 | 19,95 | 19,95 | -4,09% | - |
| 22.12.2023 | 19,80 | 20,80 | 19,80 | 20,80 | 0,00% | - |
| 21.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.12.2023 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 19.12.2023 | 21,10 | 21,20 | 21,10 | 21,20 | 0,47% | - |
| 18.12.2023 | 20,70 | 21,10 | 20,60 | 21,10 | 2,43% | - |
| 15.12.2023 | 19,10 | 20,70 | 19,10 | 20,60 | 1,23% | - |
| 14.12.2023 | 20,35 | 20,45 | 20,30 | 20,35 | -1,21% | - |
| 13.12.2023 | 19,20 | 20,60 | 19,20 | 20,60 | 6,74% | - |
| 12.12.2023 | 19,10 | 19,30 | 19,00 | 19,30 | 1,05% | - |
| 11.12.2023 | 19,10 | 19,15 | 19,05 | 19,10 | 0,00% | - |
| 08.12.2023 | 19,10 | 19,10 | 19,05 | 19,10 | 0,00% | - |
| 07.12.2023 | 19,10 | 19,10 | 19,05 | 19,10 | 0,00% | - |
| 06.12.2023 | 19,30 | 19,30 | 19,10 | 19,10 | 1,60% | - |