42,400$
5,81%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 41,93 | 42,81 | 41,55 | 42,31 | 5,59% | 103.126,00 |
| 04.11.2024 | 39,85 | 40,49 | 39,24 | 40,07 | -0,89% | 1.964.809,00 |
| 01.11.2024 | 37,95 | 40,86 | 37,95 | 40,43 | 7,24% | 3.521.006,00 |
| 31.10.2024 | 39,75 | 39,76 | 36,89 | 37,70 | -6,01% | 2.866.333,00 |
| 30.10.2024 | 40,70 | 41,28 | 39,69 | 40,11 | -3,81% | 1.566.505,00 |
| 29.10.2024 | 40,32 | 41,92 | 40,23 | 41,70 | 3,89% | 1.490.127,00 |
| 28.10.2024 | 39,22 | 40,59 | 38,91 | 40,14 | 2,45% | 1.923.415,00 |
| 25.10.2024 | 39,40 | 40,19 | 38,90 | 39,18 | 0,44% | 1.641.386,00 |
| 24.10.2024 | 38,60 | 39,31 | 38,01 | 39,01 | 0,89% | 1.232.855,00 |
| 23.10.2024 | 39,45 | 40,33 | 38,01 | 38,67 | -2,61% | 2.480.336,00 |
| 22.10.2024 | 39,74 | 40,19 | 38,73 | 39,70 | -0,58% | 1.639.381,00 |
| 21.10.2024 | 37,46 | 39,95 | 37,24 | 39,93 | 7,02% | 2.514.263,00 |
| 18.10.2024 | 37,90 | 39,06 | 37,07 | 37,31 | -0,80% | 1.663.739,00 |
| 17.10.2024 | 37,86 | 38,76 | 37,46 | 37,61 | 1,68% | 2.159.542,00 |
| 16.10.2024 | 36,82 | 37,50 | 35,82 | 36,99 | 1,68% | 1.978.894,00 |
| 15.10.2024 | 38,10 | 38,29 | 35,63 | 36,38 | -4,66% | 3.408.928,00 |
| 14.10.2024 | 39,11 | 40,37 | 37,76 | 38,16 | -0,26% | 2.824.206,00 |
| 11.10.2024 | 37,06 | 39,00 | 36,60 | 38,26 | 2,71% | 3.072.039,00 |
| 10.10.2024 | 34,85 | 37,29 | 34,69 | 37,25 | 5,91% | 1.993.224,00 |
| 09.10.2024 | 34,39 | 35,87 | 34,26 | 35,17 | 4,30% | 3.096.177,00 |
| 08.10.2024 | 32,83 | 33,80 | 32,50 | 33,72 | 3,72% | 1.425.309,00 |
| 07.10.2024 | 32,37 | 33,05 | 31,71 | 32,51 | -0,18% | 1.615.847,00 |
| 04.10.2024 | 31,81 | 32,70 | 31,48 | 32,57 | 5,40% | 1.966.795,00 |
| 03.10.2024 | 30,15 | 32,46 | 30,06 | 30,90 | 1,54% | 1.982.099,00 |
| 02.10.2024 | 29,96 | 30,80 | 29,16 | 30,43 | 1,50% | 1.703.974,00 |
| 01.10.2024 | 30,88 | 30,91 | 29,61 | 29,98 | -2,60% | 1.397.047,00 |
| 30.09.2024 | 30,94 | 31,98 | 30,42 | 30,78 | -2,13% | 2.601.153,00 |
| 27.09.2024 | 31,30 | 31,64 | 30,76 | 31,45 | 0,74% | 1.836.890,00 |
| 26.09.2024 | 31,00 | 31,36 | 29,91 | 31,22 | 4,69% | 1.673.762,00 |
| 25.09.2024 | 29,90 | 30,95 | 29,58 | 29,82 | -0,20% | 1.798.901,00 |
| 24.09.2024 | 29,91 | 29,99 | 28,75 | 29,88 | 0,30% | 1.734.045,00 |
| 23.09.2024 | 29,48 | 30,30 | 29,16 | 29,79 | 2,09% | 1.700.541,00 |
| 20.09.2024 | 28,85 | 29,36 | 28,31 | 29,18 | 0,69% | 3.540.947,00 |
| 19.09.2024 | 28,30 | 29,58 | 28,00 | 28,98 | 7,10% | 2.881.668,00 |
| 18.09.2024 | 27,24 | 28,54 | 27,03 | 27,06 | -0,66% | 1.485.542,00 |
| 17.09.2024 | 27,90 | 28,48 | 26,96 | 27,24 | -1,87% | 2.058.563,00 |
| 16.09.2024 | 28,24 | 28,61 | 27,66 | 27,76 | -2,63% | 1.750.540,00 |
| 13.09.2024 | 27,99 | 28,63 | 27,03 | 28,51 | 2,63% | 2.188.645,00 |
| 12.09.2024 | 26,55 | 28,34 | 26,31 | 27,78 | 4,24% | 2.455.386,00 |
| 11.09.2024 | 25,11 | 27,55 | 25,04 | 26,65 | 7,03% | 3.535.486,00 |
| 10.09.2024 | 24,53 | 25,33 | 24,47 | 24,90 | 2,64% | 3.356.426,00 |
| 09.09.2024 | 24,79 | 25,34 | 24,24 | 24,26 | -0,49% | 2.682.946,00 |
| 06.09.2024 | 27,50 | 27,50 | 24,08 | 24,38 | -8,55% | 7.003.797,00 |
| 05.09.2024 | 27,33 | 28,21 | 24,94 | 26,66 | -14,82% | 9.971.205,00 |
| 04.09.2024 | 31,48 | 32,06 | 30,60 | 31,30 | -1,04% | 3.855.876,00 |
| 03.09.2024 | 34,41 | 34,41 | 31,38 | 31,63 | -9,40% | 3.216.746,00 |
| 30.08.2024 | 35,20 | 35,85 | 34,67 | 34,91 | -0,82% | 2.374.560,00 |
| 29.08.2024 | 34,00 | 35,95 | 33,88 | 35,20 | 3,23% | 1.973.017,00 |
| 28.08.2024 | 34,96 | 35,22 | 33,18 | 34,10 | -3,62% | 1.841.670,00 |
| 27.08.2024 | 34,78 | 35,60 | 33,75 | 35,38 | 0,43% | 1.587.226,00 |
| 26.08.2024 | 36,50 | 36,50 | 33,93 | 35,23 | -3,35% | 2.114.161,00 |
| 23.08.2024 | 35,71 | 36,81 | 35,48 | 36,45 | 3,46% | 3.228.388,00 |
| 22.08.2024 | 36,16 | 36,22 | 34,95 | 35,23 | -2,36% | 1.719.948,00 |
| 21.08.2024 | 32,00 | 36,11 | 31,84 | 36,08 | 12,75% | 3.729.812,00 |
| 20.08.2024 | 31,61 | 32,29 | 31,50 | 32,00 | 0,66% | 2.221.675,00 |
| 19.08.2024 | 30,37 | 31,79 | 29,84 | 31,79 | 4,50% | 1.585.551,00 |
| 16.08.2024 | 30,11 | 30,70 | 29,90 | 30,42 | 0,26% | 1.189.876,00 |
| 15.08.2024 | 29,50 | 30,38 | 29,11 | 30,34 | 5,60% | 1.795.065,00 |
| 14.08.2024 | 28,89 | 29,10 | 28,05 | 28,73 | 0,21% | 1.015.242,00 |
| 13.08.2024 | 27,91 | 29,01 | 27,60 | 28,67 | 3,88% | 1.286.285,00 |
| 12.08.2024 | 27,40 | 28,17 | 27,17 | 27,60 | 0,47% | 957.006,00 |
| 09.08.2024 | 26,63 | 27,68 | 26,58 | 27,47 | 2,23% | 1.192.403,00 |
| 08.08.2024 | 25,62 | 27,18 | 25,05 | 26,87 | 8,13% | 1.358.473,00 |
| 07.08.2024 | 25,94 | 26,23 | 24,78 | 24,85 | -1,00% | 1.185.651,00 |
| 06.08.2024 | 24,90 | 25,49 | 23,86 | 25,10 | 2,07% | 1.108.486,00 |
| 05.08.2024 | 22,50 | 25,57 | 22,50 | 24,59 | -2,92% | 1.535.404,00 |
| 02.08.2024 | 25,18 | 26,33 | 24,49 | 25,33 | -4,63% | 2.209.431,00 |
| 01.08.2024 | 27,14 | 27,74 | 26,39 | 26,56 | -4,29% | 2.008.170,00 |
| 31.07.2024 | 27,24 | 28,12 | 26,55 | 27,75 | 6,90% | 2.266.778,00 |
| 30.07.2024 | 27,45 | 27,49 | 25,64 | 25,96 | -5,19% | 2.601.109,00 |
| 29.07.2024 | 28,96 | 29,30 | 27,29 | 27,38 | -4,20% | 1.622.742,00 |
| 26.07.2024 | 28,80 | 29,28 | 28,34 | 28,58 | 0,25% | 1.146.393,00 |
| 25.07.2024 | 29,13 | 29,38 | 27,62 | 28,51 | -2,86% | 2.007.713,00 |
| 24.07.2024 | 30,07 | 30,21 | 29,04 | 29,35 | -3,99% | 2.045.718,00 |
| 23.07.2024 | 29,31 | 30,92 | 29,10 | 30,57 | 3,56% | 1.683.502,00 |
| 22.07.2024 | 29,99 | 30,30 | 28,97 | 29,52 | 0,07% | 1.465.930,00 |
| 19.07.2024 | 29,69 | 29,69 | 28,90 | 29,50 | -0,24% | 1.088.498,00 |
| 18.07.2024 | 30,96 | 31,09 | 28,54 | 29,57 | -2,89% | 2.386.759,00 |
| 17.07.2024 | 32,62 | 33,38 | 30,10 | 30,45 | -9,99% | 4.193.096,00 |
| 16.07.2024 | 33,14 | 33,96 | 32,24 | 33,83 | 2,21% | 3.184.058,00 |
| 15.07.2024 | 31,25 | 33,87 | 31,11 | 33,10 | 7,22% | 3.111.552,00 |
| 12.07.2024 | 30,99 | 31,57 | 30,61 | 30,87 | 0,75% | 1.221.215,00 |
| 11.07.2024 | 31,50 | 31,61 | 30,06 | 30,64 | -1,83% | 1.566.175,00 |
| 10.07.2024 | 31,33 | 31,66 | 30,82 | 31,21 | -0,73% | 1.059.404,00 |
| 09.07.2024 | 31,82 | 32,32 | 31,41 | 31,44 | -1,13% | 1.391.243,00 |
| 08.07.2024 | 31,85 | 32,37 | 31,45 | 31,80 | 0,54% | 1.174.491,00 |
| 05.07.2024 | 31,55 | 32,17 | 31,36 | 31,63 | 0,16% | 973.897,00 |
| 03.07.2024 | 31,35 | 32,03 | 31,01 | 31,58 | 0,73% | 715.465,00 |
| 02.07.2024 | 31,11 | 31,91 | 30,76 | 31,35 | 0,42% | 1.734.069,00 |
| 01.07.2024 | 31,24 | 31,34 | 30,14 | 31,22 | -2,25% | 1.764.039,00 |
| 28.06.2024 | 31,47 | 32,78 | 31,45 | 31,94 | 2,08% | 4.227.378,00 |
| 27.06.2024 | 29,89 | 31,30 | 29,71 | 31,29 | 5,32% | 2.972.282,00 |
| 26.06.2024 | 29,24 | 29,84 | 28,79 | 29,71 | 0,44% | 1.537.737,00 |
| 25.06.2024 | 29,17 | 30,00 | 28,48 | 29,58 | 8,39% | 1.622.642,00 |
| 24.06.2024 | 27,00 | 27,78 | 27,00 | 27,29 | -0,73% | 1.546.553,00 |
| 21.06.2024 | 28,14 | 28,14 | 27,02 | 27,49 | -3,10% | 3.524.830,00 |
| 20.06.2024 | 29,20 | 29,56 | 27,73 | 28,37 | -2,88% | 1.769.628,00 |
| 18.06.2024 | 28,63 | 29,75 | 28,38 | 29,21 | 2,20% | 1.443.828,00 |
| 17.06.2024 | 28,95 | 29,07 | 28,20 | 28,58 | -1,04% | 1.419.111,00 |
| 14.06.2024 | 28,50 | 29,74 | 28,37 | 28,88 | -0,16% | 1.364.707,00 |