40,300$
-5,02%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 49,13 | 49,13 | 46,15 | 47,02 | -4,33% | 5.600.335,00 |
| 14.03.2025 | 46,49 | 49,20 | 46,21 | 49,15 | 9,34% | 5.097.968,00 |
| 13.03.2025 | 46,46 | 47,27 | 43,86 | 44,95 | -5,43% | 3.974.925,00 |
| 12.03.2025 | 45,74 | 47,58 | 44,87 | 47,53 | 9,64% | 7.347.004,00 |
| 11.03.2025 | 39,38 | 43,87 | 39,21 | 43,35 | 9,89% | 6.149.212,00 |
| 10.03.2025 | 41,82 | 42,46 | 38,70 | 39,45 | -9,73% | 6.000.622,00 |
| 07.03.2025 | 43,25 | 44,34 | 39,47 | 43,70 | 4,17% | 8.374.668,00 |
| 06.03.2025 | 43,58 | 43,95 | 39,88 | 41,95 | -10,23% | 11.717.427,00 |
| 05.03.2025 | 47,21 | 48,51 | 43,90 | 46,73 | -13,97% | 18.741.765,00 |
| 04.03.2025 | 49,01 | 55,87 | 48,40 | 54,32 | 7,74% | 11.010.513,00 |
| 03.03.2025 | 56,80 | 57,50 | 49,65 | 50,42 | -8,63% | 6.819.492,00 |
| 28.02.2025 | 50,54 | 56,26 | 48,51 | 55,18 | 4,94% | 8.884.581,00 |
| 27.02.2025 | 62,74 | 62,75 | 52,16 | 52,58 | -14,21% | 7.321.271,00 |
| 26.02.2025 | 59,61 | 63,70 | 58,58 | 61,29 | 7,58% | 4.747.223,00 |
| 25.02.2025 | 59,01 | 59,20 | 53,90 | 56,97 | -5,41% | 7.135.274,00 |
| 24.02.2025 | 64,95 | 65,62 | 58,79 | 60,23 | -9,81% | 8.242.511,00 |
| 21.02.2025 | 72,15 | 73,78 | 66,64 | 66,78 | -6,31% | 4.181.281,00 |
| 20.02.2025 | 70,75 | 71,91 | 65,08 | 71,28 | -0,67% | 5.384.179,00 |
| 19.02.2025 | 74,48 | 75,03 | 70,34 | 71,76 | -4,63% | 3.515.815,00 |
| 18.02.2025 | 72,91 | 76,82 | 72,00 | 75,24 | 6,42% | 4.333.209,00 |
| 14.02.2025 | 69,52 | 71,06 | 64,93 | 70,70 | 0,31% | 4.937.124,00 |
| 13.02.2025 | 71,19 | 75,10 | 69,49 | 70,48 | -1,22% | 3.870.793,00 |
| 12.02.2025 | 69,68 | 73,83 | 68,45 | 71,35 | -3,00% | 4.243.592,00 |
| 11.02.2025 | 75,00 | 79,41 | 73,50 | 73,56 | -4,57% | 3.322.923,00 |
| 10.02.2025 | 78,97 | 80,22 | 76,50 | 77,08 | -0,26% | 4.249.790,00 |
| 07.02.2025 | 80,14 | 82,51 | 76,00 | 77,28 | -2,96% | 4.204.618,00 |
| 06.02.2025 | 81,41 | 83,43 | 78,00 | 79,64 | 0,06% | 4.682.842,00 |
| 05.02.2025 | 77,00 | 80,14 | 74,15 | 79,59 | 4,38% | 4.474.466,00 |
| 04.02.2025 | 73,04 | 76,85 | 70,51 | 76,25 | 6,18% | 4.972.432,00 |
| 03.02.2025 | 63,80 | 72,57 | 62,51 | 71,81 | 2,56% | 6.809.323,00 |
| 31.01.2025 | 67,21 | 76,05 | 66,88 | 70,02 | 8,39% | 9.179.836,00 |
| 30.01.2025 | 62,92 | 66,29 | 62,61 | 64,60 | 9,88% | 5.193.397,00 |
| 29.01.2025 | 59,40 | 60,81 | 57,23 | 58,79 | 1,10% | 5.598.002,00 |
| 28.01.2025 | 59,55 | 60,03 | 54,81 | 58,15 | 4,59% | 8.538.114,00 |
| 27.01.2025 | 68,26 | 68,55 | 51,80 | 55,60 | -30,91% | 19.971.482,00 |
| 24.01.2025 | 84,65 | 85,34 | 80,34 | 80,47 | -4,41% | 3.291.623,00 |
| 23.01.2025 | 83,57 | 85,92 | 82,52 | 84,18 | -1,54% | 3.259.130,00 |
| 22.01.2025 | 83,75 | 86,69 | 83,20 | 85,50 | 4,88% | 4.839.465,00 |
| 21.01.2025 | 83,75 | 85,56 | 76,12 | 81,52 | 1,87% | 5.986.985,00 |
| 17.01.2025 | 77,70 | 82,00 | 75,26 | 80,02 | 5,85% | 6.461.203,00 |
| 16.01.2025 | 76,71 | 78,46 | 75,28 | 75,60 | 0,16% | 3.785.324,00 |
| 15.01.2025 | 71,50 | 76,00 | 70,65 | 75,48 | 8,78% | 4.446.982,00 |
| 14.01.2025 | 70,88 | 71,72 | 68,36 | 69,39 | 0,51% | 3.118.295,00 |
| 13.01.2025 | 70,21 | 70,81 | 67,25 | 69,04 | -6,45% | 4.334.009,00 |
| 10.01.2025 | 72,31 | 75,29 | 70,72 | 73,80 | 1,07% | 3.841.703,00 |
| 08.01.2025 | 74,54 | 74,54 | 69,91 | 73,02 | -3,00% | 3.719.743,00 |
| 07.01.2025 | 77,06 | 77,24 | 71,36 | 75,28 | -1,77% | 5.354.494,00 |
| 06.01.2025 | 75,42 | 78,80 | 75,02 | 76,64 | 5,87% | 5.721.153,00 |
| 03.01.2025 | 71,77 | 73,11 | 69,39 | 72,39 | 2,06% | 2.900.445,00 |
| 02.01.2025 | 68,66 | 70,97 | 65,53 | 70,93 | 5,53% | 3.042.508,00 |
| 31.12.2024 | 69,39 | 70,46 | 67,04 | 67,21 | -3,43% | 2.742.684,00 |
| 30.12.2024 | 67,67 | 71,06 | 66,94 | 69,60 | 0,45% | 2.290.543,00 |
| 27.12.2024 | 71,54 | 71,86 | 67,40 | 69,29 | -3,79% | 2.915.452,00 |
| 26.12.2024 | 71,50 | 74,20 | 71,31 | 72,02 | 1,12% | 2.567.982,00 |
| 24.12.2024 | 69,75 | 71,70 | 68,82 | 71,22 | 3,34% | 1.574.663,00 |
| 23.12.2024 | 69,69 | 70,40 | 67,55 | 68,92 | 0,60% | 2.204.042,00 |
| 20.12.2024 | 65,51 | 69,66 | 64,33 | 68,51 | 2,19% | 6.449.683,00 |
| 19.12.2024 | 68,46 | 69,74 | 65,54 | 67,04 | 0,87% | 3.060.343,00 |
| 18.12.2024 | 71,07 | 71,77 | 64,87 | 66,46 | -4,83% | 4.474.041,00 |
| 17.12.2024 | 76,30 | 76,44 | 69,73 | 69,83 | -9,61% | 4.697.964,00 |
| 16.12.2024 | 78,19 | 78,97 | 74,40 | 77,25 | 1,71% | 5.122.282,00 |
| 13.12.2024 | 71,99 | 76,53 | 70,61 | 75,95 | 11,01% | 6.696.979,00 |
| 12.12.2024 | 68,60 | 70,00 | 67,32 | 68,42 | -1,50% | 2.978.597,00 |
| 11.12.2024 | 67,91 | 70,36 | 66,53 | 69,46 | 4,83% | 4.234.242,00 |
| 10.12.2024 | 68,68 | 68,81 | 63,12 | 66,26 | -1,15% | 3.913.939,00 |
| 09.12.2024 | 74,12 | 74,68 | 66,80 | 67,03 | -9,70% | 5.660.611,00 |
| 06.12.2024 | 70,66 | 75,32 | 70,00 | 74,23 | 5,44% | 4.595.392,00 |
| 05.12.2024 | 69,20 | 72,27 | 66,01 | 70,40 | 2,01% | 5.623.476,00 |
| 04.12.2024 | 72,11 | 75,30 | 67,51 | 69,01 | -2,38% | 7.499.801,00 |
| 03.12.2024 | 64,45 | 72,30 | 64,00 | 70,69 | 47,89% | 16.389.598,00 |
| 02.12.2024 | 49,38 | 49,74 | 47,49 | 47,80 | -2,37% | 5.900.994,00 |
| 29.11.2024 | 46,13 | 51,40 | 46,09 | 48,96 | 7,11% | 2.905.957,00 |
| 27.11.2024 | 46,78 | 47,23 | 44,81 | 45,71 | -2,06% | 2.770.767,00 |
| 26.11.2024 | 47,24 | 48,39 | 45,83 | 46,67 | -0,85% | 2.544.073,00 |
| 25.11.2024 | 46,61 | 48,65 | 46,43 | 47,07 | 2,68% | 2.797.884,00 |
| 22.11.2024 | 46,63 | 47,65 | 45,80 | 45,84 | -0,93% | 2.133.971,00 |
| 21.11.2024 | 44,29 | 47,53 | 44,29 | 46,27 | 7,68% | 371.017,00 |
| 20.11.2024 | 44,00 | 44,60 | 42,25 | 42,97 | -2,21% | 1.977.559,00 |
| 19.11.2024 | 40,18 | 44,22 | 40,12 | 43,94 | 8,23% | 2.105.956,00 |
| 18.11.2024 | 40,15 | 41,32 | 39,95 | 40,60 | 2,11% | 1.978.100,00 |
| 15.11.2024 | 41,42 | 41,42 | 39,18 | 39,76 | -5,11% | 3.817.595,00 |
| 14.11.2024 | 46,00 | 46,45 | 41,61 | 41,90 | -8,63% | 4.069.504,00 |
| 13.11.2024 | 47,00 | 47,58 | 45,86 | 45,86 | -1,27% | 1.858.152,00 |
| 12.11.2024 | 46,80 | 47,58 | 45,72 | 46,45 | -0,04% | 1.791.522,00 |
| 11.11.2024 | 48,33 | 48,94 | 45,14 | 46,47 | -3,19% | 2.225.417,00 |
| 08.11.2024 | 47,13 | 48,32 | 46,10 | 48,00 | 2,08% | 2.901.003,00 |
| 07.11.2024 | 45,19 | 47,13 | 45,11 | 47,02 | 6,04% | 2.760.935,00 |
| 06.11.2024 | 43,83 | 44,82 | 43,07 | 44,34 | 5,95% | 2.022.128,00 |
| 05.11.2024 | 40,76 | 42,92 | 40,60 | 41,85 | 4,44% | 2.559.422,00 |
| 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 |