96,530€
-1,26%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 97,77 | 98,45 | 95,94 | 96,53 | -1,26% | 511,00 |
| 04.11.2024 | 97,76 | 99,27 | 96,19 | 97,77 | 0,01% | - |
| 01.11.2024 | 99,54 | 100,77 | 97,44 | 97,76 | -1,78% | 100,00 |
| 31.10.2024 | 100,13 | 101,91 | 98,13 | 99,54 | -0,59% | 86,00 |
| 30.10.2024 | 103,51 | 104,77 | 97,99 | 100,13 | -3,21% | 41,00 |
| 29.10.2024 | 128,78 | 131,75 | 102,81 | 103,45 | -19,66% | 478,00 |
| 28.10.2024 | 123,86 | 129,32 | 123,62 | 128,77 | 3,97% | - |
| 25.10.2024 | 122,71 | 126,48 | 122,43 | 123,85 | 0,92% | - |
| 24.10.2024 | 122,57 | 123,39 | 119,89 | 122,72 | 0,13% | 82,00 |
| 23.10.2024 | 122,53 | 125,04 | 121,00 | 122,56 | 0,02% | - |
| 22.10.2024 | 127,28 | 127,95 | 122,53 | 122,54 | -3,72% | - |
| 21.10.2024 | 128,13 | 128,79 | 125,95 | 127,27 | -0,52% | - |
| 18.10.2024 | 125,47 | 128,36 | 125,19 | 127,93 | 1,96% | - |
| 17.10.2024 | 127,28 | 128,76 | 124,96 | 125,47 | -1,41% | - |
| 16.10.2024 | 129,18 | 130,05 | 124,94 | 127,27 | -1,47% | 6,00 |
| 15.10.2024 | 128,07 | 132,19 | 127,19 | 129,17 | 0,85% | - |
| 14.10.2024 | 127,69 | 129,30 | 125,62 | 128,08 | 0,85% | 5,00 |
| 11.10.2024 | 125,03 | 127,77 | 124,62 | 127,00 | 1,56% | 55,00 |
| 10.10.2024 | 123,51 | 125,56 | 122,58 | 125,05 | 1,12% | - |
| 09.10.2024 | 123,51 | 126,31 | 123,43 | 123,67 | 0,00% | - |
| 08.10.2024 | 124,62 | 125,04 | 122,76 | 123,67 | -0,76% | - |
| 07.10.2024 | 130,07 | 130,07 | 122,71 | 124,62 | -4,20% | - |
| 04.10.2024 | 125,11 | 130,14 | 124,50 | 130,08 | 4,06% | - |
| 03.10.2024 | 127,50 | 127,69 | 123,41 | 125,00 | -1,79% | - |
| 02.10.2024 | 127,97 | 128,85 | 125,36 | 127,28 | -0,54% | - |
| 01.10.2024 | 130,05 | 130,46 | 126,06 | 127,97 | -1,64% | - |
| 30.09.2024 | 129,20 | 130,28 | 127,65 | 130,11 | 0,54% | - |
| 27.09.2024 | 131,90 | 133,26 | 129,04 | 129,41 | -1,75% | - |
| 26.09.2024 | 129,38 | 135,57 | 128,33 | 131,71 | 1,81% | 60,00 |
| 25.09.2024 | 129,54 | 130,88 | 127,62 | 129,37 | -0,32% | 65,00 |
| 24.09.2024 | 128,92 | 131,75 | 128,53 | 129,78 | 0,59% | - |
| 23.09.2024 | 124,60 | 129,85 | 123,92 | 129,02 | 3,48% | - |
| 20.09.2024 | 123,57 | 125,63 | 122,60 | 124,68 | 1,03% | - |
| 19.09.2024 | 125,75 | 129,83 | 120,73 | 123,41 | -2,00% | - |
| 18.09.2024 | 124,58 | 127,97 | 124,26 | 125,93 | 1,16% | 10,00 |
| 17.09.2024 | 121,70 | 125,55 | 121,66 | 124,48 | 2,15% | - |
| 16.09.2024 | 116,01 | 122,96 | 115,58 | 121,86 | 4,81% | - |
| 13.09.2024 | 115,47 | 118,16 | 114,66 | 116,27 | 0,93% | - |
| 12.09.2024 | 116,42 | 117,39 | 114,78 | 115,20 | -1,04% | 65,00 |
| 11.09.2024 | 113,75 | 116,88 | 111,98 | 116,41 | 2,33% | - |
| 10.09.2024 | 113,90 | 117,07 | 113,28 | 113,76 | -0,18% | - |
| 09.09.2024 | 117,04 | 119,59 | 113,59 | 113,96 | -2,83% | 94,00 |
| 06.09.2024 | 122,06 | 123,71 | 116,86 | 117,28 | -3,92% | - |
| 05.09.2024 | 125,55 | 125,76 | 121,68 | 122,06 | -2,78% | - |
| 04.09.2024 | 126,58 | 127,00 | 124,86 | 125,55 | -0,81% | - |
| 03.09.2024 | 132,28 | 132,28 | 126,06 | 126,57 | -4,32% | - |
| 02.09.2024 | 132,26 | 132,34 | 131,72 | 132,28 | 0,02% | - |
| 30.08.2024 | 131,15 | 132,81 | 129,50 | 132,26 | 0,69% | 87,00 |
| 29.08.2024 | 128,71 | 132,91 | 127,27 | 131,36 | 1,99% | - |
| 28.08.2024 | 128,03 | 129,34 | 125,85 | 128,80 | 0,59% | - |
| 27.08.2024 | 125,51 | 128,33 | 123,81 | 128,05 | 2,03% | - |
| 26.08.2024 | 129,30 | 130,35 | 124,47 | 125,50 | -2,95% | - |
| 23.08.2024 | 127,85 | 131,91 | 127,85 | 129,32 | 1,10% | - |
| 22.08.2024 | 126,25 | 130,85 | 124,62 | 127,91 | 1,31% | - |
| 21.08.2024 | 121,32 | 130,58 | 121,16 | 126,25 | 4,01% | - |
| 20.08.2024 | 125,69 | 126,55 | 120,99 | 121,38 | -3,48% | - |
| 19.08.2024 | 123,35 | 126,39 | 123,00 | 125,75 | 1,86% | - |
| 16.08.2024 | 125,05 | 125,25 | 122,70 | 123,45 | -1,05% | - |
| 15.08.2024 | 119,54 | 126,32 | 119,30 | 124,76 | 4,59% | 70,00 |
| 14.08.2024 | 122,70 | 123,59 | 119,07 | 119,29 | -2,64% | - |
| 13.08.2024 | 119,02 | 123,93 | 118,20 | 122,52 | 2,94% | - |
| 12.08.2024 | 120,37 | 121,42 | 118,30 | 119,02 | -1,80% | 8,00 |
| 09.08.2024 | 120,63 | 121,46 | 118,62 | 121,20 | 0,47% | - |
| 08.08.2024 | 115,53 | 121,40 | 113,92 | 120,63 | 4,32% | - |
| 07.08.2024 | 115,91 | 120,42 | 115,29 | 115,63 | -0,09% | - |
| 06.08.2024 | 110,55 | 116,63 | 110,50 | 115,73 | 4,70% | - |
| 05.08.2024 | 113,01 | 113,01 | 100,80 | 110,53 | -2,16% | 20,00 |
| 02.08.2024 | 121,23 | 121,23 | 111,38 | 112,97 | -6,85% | 112,00 |
| 01.08.2024 | 127,71 | 130,81 | 112,13 | 121,28 | -2,21% | 116,00 |
| 31.07.2024 | 123,35 | 127,10 | 122,32 | 124,02 | 1,05% | - |
| 30.07.2024 | 122,18 | 125,65 | 121,02 | 122,73 | 0,20% | - |
| 29.07.2024 | 120,17 | 123,75 | 120,09 | 122,49 | 1,93% | 47,00 |
| 26.07.2024 | 115,39 | 123,02 | 115,39 | 120,17 | 4,07% | - |
| 25.07.2024 | 119,36 | 119,98 | 113,86 | 115,47 | -3,19% | 244,00 |
| 24.07.2024 | 120,57 | 120,99 | 118,31 | 119,28 | -1,02% | 100,00 |
| 23.07.2024 | 122,38 | 125,42 | 120,47 | 120,51 | -1,51% | - |
| 22.07.2024 | 122,22 | 124,39 | 120,31 | 122,36 | 0,11% | 10,00 |
| 19.07.2024 | 120,83 | 123,47 | 119,76 | 122,23 | 1,19% | - |
| 18.07.2024 | 121,88 | 124,09 | 119,33 | 120,79 | -0,63% | 70,00 |
| 17.07.2024 | 124,88 | 125,16 | 120,99 | 121,56 | -2,55% | 10,00 |
| 16.07.2024 | 124,70 | 125,97 | 122,80 | 124,74 | 0,05% | - |
| 15.07.2024 | 127,51 | 129,08 | 124,49 | 124,68 | -2,34% | - |
| 12.07.2024 | 132,00 | 132,12 | 127,39 | 127,67 | -3,27% | 150,00 |
| 11.07.2024 | 129,72 | 132,17 | 128,84 | 131,99 | 1,76% | - |
| 10.07.2024 | 132,02 | 133,13 | 127,18 | 129,71 | -1,75% | 30,00 |
| 09.07.2024 | 133,55 | 134,49 | 131,98 | 132,02 | -1,13% | - |
| 08.07.2024 | 132,75 | 134,15 | 132,06 | 133,53 | 0,42% | 12,00 |
| 05.07.2024 | 136,64 | 137,36 | 131,91 | 132,97 | -2,69% | - |
| 04.07.2024 | 137,20 | 137,93 | 136,55 | 136,64 | -0,36% | - |
| 03.07.2024 | 135,41 | 138,87 | 134,91 | 137,14 | 1,23% | - |
| 02.07.2024 | 137,57 | 138,25 | 133,33 | 135,47 | -1,64% | - |
| 01.07.2024 | 136,58 | 139,82 | 135,42 | 137,73 | 1,10% | 50,00 |
| 28.06.2024 | 137,81 | 138,71 | 133,82 | 136,23 | -1,59% | - |
| 27.06.2024 | 138,69 | 138,94 | 136,51 | 138,43 | -0,58% | - |
| 26.06.2024 | 141,07 | 144,73 | 138,81 | 139,24 | -1,30% | - |
| 25.06.2024 | 142,16 | 143,74 | 140,63 | 141,08 | -0,75% | - |
| 24.06.2024 | 144,74 | 145,83 | 141,28 | 142,14 | -1,76% | - |
| 21.06.2024 | 146,82 | 148,14 | 143,19 | 144,68 | -1,65% | - |
| 20.06.2024 | 148,15 | 153,95 | 146,55 | 147,10 | -0,71% | 48,00 |
| 19.06.2024 | 148,37 | 148,43 | 147,85 | 148,15 | -0,26% | - |