19,600€
5,09%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,65 | 19,85 | 18,60 | 19,60 | 5,09% | - |
| 24.04.2025 | 18,50 | 18,65 | 18,45 | 18,65 | 0,81% | - |
| 23.04.2025 | 18,45 | 18,55 | 18,35 | 18,50 | 0,82% | - |
| 22.04.2025 | 18,35 | 18,50 | 18,35 | 18,35 | -28,32% | - |
| 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% | - |