119,940$
0,13%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 120,62 | 121,11 | 118,18 | 119,73 | -0,06% | 231.343,00 |
| 07.08.2025 | 119,80 | 121,50 | 116,20 | 119,80 | 2,10% | 3.054.073,00 |
| 06.08.2025 | 111,17 | 118,41 | 110,10 | 117,34 | 6,39% | 4.490.701,00 |
| 05.08.2025 | 114,98 | 115,70 | 108,50 | 110,29 | -3,84% | 3.461.523,00 |
| 04.08.2025 | 109,09 | 114,90 | 107,56 | 114,70 | 6,64% | 3.093.075,00 |
| 01.08.2025 | 105,48 | 110,11 | 102,81 | 107,56 | -3,58% | 5.722.736,00 |
| 31.07.2025 | 117,98 | 118,95 | 110,88 | 111,55 | -3,84% | 5.444.414,00 |
| 30.07.2025 | 111,98 | 116,60 | 111,25 | 116,01 | 6,00% | 4.677.945,00 |
| 29.07.2025 | 110,00 | 112,67 | 108,52 | 109,44 | 1,38% | 4.485.702,00 |
| 28.07.2025 | 104,63 | 108,04 | 103,42 | 107,95 | 6,65% | 4.453.445,00 |
| 25.07.2025 | 100,15 | 102,92 | 99,80 | 101,22 | 0,05% | 2.304.781,00 |
| 24.07.2025 | 99,90 | 102,29 | 97,21 | 101,17 | 2,80% | 4.176.077,00 |
| 23.07.2025 | 92,84 | 98,45 | 92,50 | 98,41 | 5,90% | 4.404.718,00 |
| 22.07.2025 | 93,22 | 95,30 | 88,42 | 92,93 | -2,94% | 4.815.588,00 |
| 21.07.2025 | 93,28 | 98,43 | 92,91 | 95,74 | 2,43% | 4.502.420,00 |
| 18.07.2025 | 98,43 | 98,43 | 91,15 | 93,47 | -5,06% | 7.199.213,00 |
| 17.07.2025 | 101,78 | 104,35 | 97,68 | 98,45 | -2,71% | 4.853.391,00 |
| 16.07.2025 | 102,50 | 103,38 | 98,31 | 101,19 | -1,36% | 3.984.618,00 |
| 15.07.2025 | 101,90 | 103,18 | 99,50 | 102,59 | 3,94% | 3.619.922,00 |
| 14.07.2025 | 97,16 | 100,55 | 94,63 | 98,70 | 0,18% | 3.825.933,00 |
| 11.07.2025 | 95,41 | 100,13 | 95,30 | 98,52 | 1,26% | 3.230.906,00 |
| 10.07.2025 | 97,96 | 98,07 | 91,53 | 97,29 | -0,31% | 4.829.842,00 |
| 09.07.2025 | 96,00 | 99,36 | 94,51 | 97,59 | 4,53% | 6.819.851,00 |
| 08.07.2025 | 93,30 | 94,81 | 91,40 | 93,36 | 0,68% | 3.695.836,00 |
| 07.07.2025 | 91,25 | 92,79 | 89,35 | 92,73 | -0,94% | 3.066.744,00 |
| 03.07.2025 | 90,60 | 94,04 | 90,00 | 93,61 | 4,72% | 3.239.611,00 |
| 02.07.2025 | 86,22 | 91,03 | 85,02 | 89,39 | 2,06% | 4.658.313,00 |
| 01.07.2025 | 90,79 | 91,46 | 84,25 | 87,59 | -5,43% | 7.082.702,00 |
| 30.06.2025 | 94,42 | 94,99 | 91,41 | 92,62 | -0,93% | 3.971.169,00 |
| 27.06.2025 | 94,34 | 95,08 | 91,81 | 93,49 | -1,64% | 6.193.889,00 |
| 26.06.2025 | 92,50 | 95,71 | 91,74 | 95,05 | 3,09% | 5.121.648,00 |
| 25.06.2025 | 94,57 | 95,00 | 90,76 | 92,20 | 0,30% | 4.042.295,00 |
| 24.06.2025 | 87,13 | 92,20 | 85,32 | 91,92 | 8,69% | 6.372.964,00 |
| 23.06.2025 | 84,63 | 85,79 | 81,72 | 84,57 | -1,10% | 6.745.374,00 |
| 20.06.2025 | 86,70 | 86,88 | 83,25 | 85,51 | -0,09% | 5.532.720,00 |
| 18.06.2025 | 81,81 | 86,84 | 80,60 | 85,59 | 7,38% | 9.770.895,00 |
| 17.06.2025 | 78,76 | 80,48 | 77,79 | 79,71 | 0,68% | 6.578.570,00 |
| 16.06.2025 | 75,51 | 79,88 | 75,51 | 79,17 | 7,73% | 6.168.329,00 |
| 13.06.2025 | 72,49 | 76,44 | 72,03 | 73,49 | -1,14% | 4.562.675,00 |
| 12.06.2025 | 71,00 | 77,09 | 70,78 | 74,34 | 3,77% | 6.856.673,00 |
| 11.06.2025 | 69,28 | 72,13 | 68,64 | 71,64 | 4,54% | 6.530.503,00 |
| 10.06.2025 | 71,33 | 72,31 | 66,75 | 68,53 | -3,60% | 6.265.656,00 |
| 09.06.2025 | 73,23 | 74,60 | 70,81 | 71,09 | -2,56% | 6.524.673,00 |
| 06.06.2025 | 74,62 | 74,89 | 71,23 | 72,96 | -0,05% | 4.140.968,00 |
| 05.06.2025 | 77,12 | 77,78 | 72,35 | 73,00 | -4,53% | 7.575.397,00 |
| 04.06.2025 | 73,03 | 77,29 | 69,95 | 76,46 | 6,31% | 10.966.256,00 |
| 03.06.2025 | 74,95 | 80,99 | 71,33 | 71,92 | 14,80% | 22.531.884,00 |
| 02.06.2025 | 60,21 | 63,42 | 59,88 | 62,65 | 2,77% | 6.108.229,00 |
| 30.05.2025 | 62,71 | 63,05 | 59,21 | 60,96 | -4,50% | 4.681.569,00 |
| 29.05.2025 | 65,90 | 66,38 | 62,01 | 63,83 | 1,79% | 4.419.094,00 |
| 28.05.2025 | 64,46 | 64,50 | 62,54 | 62,71 | -1,48% | 2.205.552,00 |
| 27.05.2025 | 64,00 | 65,09 | 62,52 | 63,65 | 3,03% | 3.352.175,00 |
| 23.05.2025 | 59,24 | 62,04 | 59,00 | 61,78 | 1,65% | 1.958.778,00 |
| 22.05.2025 | 60,26 | 62,53 | 59,09 | 60,78 | 0,55% | 2.806.123,00 |
| 21.05.2025 | 61,00 | 63,66 | 59,57 | 60,45 | -2,67% | 3.294.622,00 |
| 20.05.2025 | 61,21 | 62,46 | 61,00 | 62,11 | 0,24% | 2.678.547,00 |
| 19.05.2025 | 57,23 | 62,06 | 57,21 | 61,96 | 3,04% | 3.557.136,00 |
| 16.05.2025 | 59,82 | 60,51 | 59,18 | 60,13 | 0,92% | 2.892.538,00 |
| 15.05.2025 | 58,35 | 59,78 | 57,49 | 59,58 | -0,35% | 3.114.849,00 |
| 14.05.2025 | 60,39 | 61,44 | 58,57 | 59,79 | 1,22% | 5.875.792,00 |
| 13.05.2025 | 55,78 | 60,24 | 55,75 | 59,07 | 6,95% | 6.035.351,00 |
| 12.05.2025 | 55,77 | 56,79 | 53,28 | 55,23 | 8,72% | 5.214.499,00 |
| 09.05.2025 | 52,20 | 52,87 | 49,67 | 50,80 | -1,15% | 2.840.000,00 |
| 08.05.2025 | 49,76 | 51,73 | 49,05 | 51,39 | 6,11% | 5.291.941,00 |
| 07.05.2025 | 47,29 | 48,56 | 46,09 | 48,43 | 1,59% | 3.326.597,00 |
| 06.05.2025 | 46,81 | 47,88 | 45,65 | 47,67 | -2,09% | 2.779.491,00 |
| 05.05.2025 | 47,41 | 49,44 | 47,16 | 48,69 | 0,89% | 2.601.228,00 |
| 02.05.2025 | 47,41 | 48,75 | 46,74 | 48,26 | 5,97% | 4.043.469,00 |
| 01.05.2025 | 46,22 | 47,17 | 45,15 | 45,54 | 5,78% | 3.834.023,00 |
| 30.04.2025 | 40,99 | 43,09 | 40,18 | 43,05 | -0,37% | 2.807.016,00 |
| 29.04.2025 | 43,00 | 43,66 | 42,54 | 43,21 | 0,39% | 1.773.812,00 |
| 28.04.2025 | 43,97 | 44,00 | 41,77 | 43,04 | -1,47% | 2.974.838,00 |
| 25.04.2025 | 41,99 | 44,10 | 41,88 | 43,68 | 3,04% | 2.370.289,00 |
| 24.04.2025 | 40,80 | 43,69 | 40,52 | 42,39 | 4,87% | 4.256.490,00 |
| 23.04.2025 | 40,74 | 42,47 | 39,71 | 40,42 | 9,18% | 4.225.374,00 |
| 22.04.2025 | 35,67 | 37,61 | 35,58 | 37,02 | 6,20% | 3.926.361,00 |
| 21.04.2025 | 35,65 | 35,86 | 33,04 | 34,86 | -4,83% | 4.278.447,00 |
| 17.04.2025 | 37,16 | 37,77 | 36,16 | 36,63 | -2,89% | 2.411.708,00 |
| 16.04.2025 | 36,92 | 38,02 | 36,08 | 37,72 | -3,73% | 2.784.465,00 |
| 15.04.2025 | 39,23 | 40,48 | 38,70 | 39,18 | 0,20% | 2.420.563,00 |
| 14.04.2025 | 40,83 | 41,53 | 37,93 | 39,10 | 0,98% | 2.788.626,00 |
| 11.04.2025 | 37,75 | 38,99 | 37,40 | 38,72 | 1,39% | 2.543.711,00 |
| 10.04.2025 | 41,66 | 41,66 | 37,44 | 38,19 | -11,88% | 5.392.727,00 |
| 09.04.2025 | 36,30 | 44,28 | 35,32 | 43,34 | 22,71% | 7.153.105,00 |
| 08.04.2025 | 38,44 | 39,94 | 34,10 | 35,32 | -1,64% | 6.512.085,00 |
| 07.04.2025 | 30,08 | 38,99 | 29,09 | 35,91 | 7,84% | 7.255.568,00 |
| 04.04.2025 | 33,99 | 34,10 | 30,82 | 33,30 | -10,32% | 8.429.048,00 |
| 03.04.2025 | 38,33 | 39,20 | 37,07 | 37,13 | -13,73% | 5.797.616,00 |
| 02.04.2025 | 40,08 | 44,77 | 40,03 | 43,04 | 3,16% | 4.976.776,00 |
| 01.04.2025 | 40,00 | 41,73 | 39,03 | 41,72 | 3,88% | 3.631.672,00 |
| 31.03.2025 | 38,54 | 40,35 | 37,41 | 40,16 | -0,86% | 4.910.701,00 |
| 28.03.2025 | 41,87 | 42,54 | 40,18 | 40,51 | -4,53% | 3.012.002,00 |
| 27.03.2025 | 43,47 | 43,57 | 41,31 | 42,43 | -5,61% | 6.268.128,00 |
| 26.03.2025 | 48,53 | 48,87 | 44,18 | 44,95 | -8,60% | 4.785.938,00 |
| 25.03.2025 | 49,54 | 50,48 | 48,58 | 49,18 | -2,67% | 3.046.823,00 |
| 24.03.2025 | 47,67 | 50,75 | 47,60 | 50,53 | 9,04% | 5.365.174,00 |
| 21.03.2025 | 44,92 | 46,63 | 43,57 | 46,34 | -0,32% | 3.273.357,00 |
| 20.03.2025 | 45,58 | 47,31 | 45,40 | 46,49 | -0,60% | 2.593.265,00 |
| 19.03.2025 | 44,61 | 47,53 | 43,95 | 46,77 | 6,13% | 4.625.256,00 |
| 18.03.2025 | 46,69 | 47,00 | 43,46 | 44,07 | -6,27% | 5.112.858,00 |