69,150$
3,15%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |