238,620$
-2,99%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 246,01 | 250,00 | 229,18 | 234,82 | -4,53% | 4.868.066,00 |
| 18.08.2026 | 266,92 | 269,33 | 240,00 | 245,97 | -13,03% | 7.678.041,00 |
| 17.08.2026 | 274,44 | 286,24 | 272,30 | 282,82 | 8,82% | 5.762.822,00 |
| 14.08.2026 | 265,50 | 266,62 | 253,75 | 259,90 | -2,29% | 3.384.583,00 |
| 13.08.2026 | 265,00 | 285,80 | 262,00 | 265,99 | -0,81% | 4.297.956,00 |
| 12.08.2026 | 264,32 | 277,23 | 254,58 | 268,16 | 8,26% | 5.195.584,00 |
| 11.08.2026 | 243,00 | 247,78 | 237,66 | 247,69 | 3,23% | 2.456.338,00 |
| 10.08.2026 | 254,79 | 264,50 | 239,78 | 239,94 | -3,98% | 4.266.757,00 |
| 07.08.2026 | 241,14 | 250,00 | 231,25 | 249,89 | 8,45% | 4.265.549,00 |
| 06.08.2026 | 216,00 | 238,74 | 210,42 | 230,43 | 2,58% | 3.657.920,00 |
| 05.08.2026 | 233,79 | 246,78 | 223,56 | 224,63 | -5,59% | 4.181.383,00 |
| 04.08.2026 | 230,00 | 242,50 | 224,54 | 237,92 | 8,96% | 6.945.072,00 |
| 03.08.2026 | 201,55 | 219,79 | 195,39 | 218,35 | 5,49% | 4.632.798,00 |
| 31.07.2026 | 215,89 | 216,99 | 199,39 | 206,99 | 2,94% | 6.428.497,00 |
| 30.07.2026 | 187,13 | 201,35 | 186,53 | 201,08 | 13,32% | 6.966.657,00 |
| 29.07.2026 | 189,71 | 193,59 | 177,00 | 177,45 | -7,71% | 6.855.924,00 |
| 28.07.2026 | 198,05 | 199,12 | 184,68 | 192,28 | -7,62% | 6.706.067,00 |
| 27.07.2026 | 216,95 | 220,00 | 197,01 | 208,14 | -2,35% | 4.937.090,00 |
| 24.07.2026 | 231,32 | 231,32 | 209,55 | 213,15 | -9,87% | 5.926.588,00 |
| 23.07.2026 | 223,93 | 241,14 | 223,25 | 236,50 | 3,61% | 4.476.357,00 |
| 22.07.2026 | 216,55 | 231,88 | 214,48 | 228,27 | 1,97% | 3.949.463,00 |
| 21.07.2026 | 224,44 | 225,84 | 216,40 | 223,87 | 5,56% | 4.706.885,00 |
| 20.07.2026 | 213,50 | 221,42 | 210,13 | 212,07 | 4,63% | 5.171.564,00 |
| 17.07.2026 | 193,53 | 209,97 | 185,87 | 202,68 | -2,54% | 8.283.343,00 |
| 16.07.2026 | 218,74 | 222,32 | 201,93 | 207,97 | -8,28% | 7.959.357,00 |
| 15.07.2026 | 238,00 | 239,81 | 217,42 | 226,74 | -4,00% | 5.555.861,00 |
| 14.07.2026 | 252,51 | 252,51 | 235,39 | 236,18 | -0,30% | 4.135.024,00 |
| 13.07.2026 | 248,52 | 252,81 | 235,50 | 236,88 | -8,11% | 6.704.372,00 |
| 10.07.2026 | 263,73 | 268,60 | 253,43 | 257,79 | -2,96% | 3.976.960,00 |
| 09.07.2026 | 274,17 | 279,20 | 261,33 | 265,65 | 2,69% | 6.863.465,00 |
| 08.07.2026 | 242,10 | 264,20 | 240,50 | 258,69 | 4,99% | 5.680.531,00 |
| 07.07.2026 | 249,86 | 253,75 | 235,59 | 246,40 | -7,21% | 7.836.051,00 |
| 06.07.2026 | 252,49 | 280,50 | 248,02 | 265,55 | 9,77% | 7.501.247,00 |
| 02.07.2026 | 260,02 | 278,11 | 233,17 | 241,91 | -6,63% | 9.061.693,00 |
| 01.07.2026 | 261,55 | 271,00 | 253,52 | 259,09 | -4,73% | 7.941.291,00 |
| 30.06.2026 | 249,40 | 275,43 | 244,06 | 271,95 | 10,69% | 8.072.096,00 |
| 29.06.2026 | 241,19 | 247,40 | 225,66 | 245,68 | 3,23% | 10.111.490,00 |
| 26.06.2026 | 261,26 | 262,56 | 231,08 | 238,00 | -11,20% | 38.637.247,00 |
| 25.06.2026 | 288,53 | 290,43 | 259,00 | 268,03 | -0,36% | 8.181.739,00 |
| 24.06.2026 | 281,15 | 284,00 | 259,72 | 268,99 | -1,11% | 6.666.202,00 |
| 23.06.2026 | 277,64 | 284,00 | 265,53 | 272,01 | -10,09% | 10.376.111,00 |
| 22.06.2026 | 290,78 | 308,67 | 287,25 | 302,52 | 11,29% | 9.529.680,00 |
| 18.06.2026 | 258,74 | 274,90 | 252,69 | 271,83 | 9,02% | 9.353.644,00 |
| 17.06.2026 | 249,76 | 261,87 | 243,06 | 249,33 | 4,24% | 7.492.826,00 |
| 16.06.2026 | 256,13 | 258,36 | 238,97 | 239,18 | -7,80% | 7.557.164,00 |
| 15.06.2026 | 263,00 | 264,25 | 243,33 | 259,41 | 3,43% | 7.921.260,00 |
| 12.06.2026 | 270,02 | 270,21 | 241,12 | 250,81 | -5,27% | 9.028.913,00 |
| 11.06.2026 | 243,66 | 268,18 | 242,00 | 264,76 | 11,39% | 13.005.219,00 |
| 10.06.2026 | 228,00 | 261,38 | 225,39 | 237,68 | 1,43% | 13.941.107,00 |
| 09.06.2026 | 226,74 | 252,70 | 209,55 | 234,32 | 5,42% | 15.750.899,00 |
| 08.06.2026 | 217,19 | 227,51 | 211,50 | 222,27 | 7,43% | 8.731.012,00 |
| 05.06.2026 | 208,12 | 234,22 | 202,68 | 206,89 | -4,88% | 15.917.879,00 |
| 04.06.2026 | 204,66 | 227,69 | 200,00 | 217,50 | 1,35% | 7.454.803,00 |
| 03.06.2026 | 230,52 | 235,00 | 204,00 | 214,60 | -6,29% | 9.697.109,00 |
| 02.06.2026 | 219,05 | 245,95 | 210,72 | 229,00 | 1,28% | 16.247.767,00 |
| 01.06.2026 | 240,02 | 243,21 | 223,54 | 226,10 | -4,21% | 13.043.540,00 |
| 29.05.2026 | 228,25 | 240,81 | 224,50 | 236,03 | 6,15% | 7.597.070,00 |
| 28.05.2026 | 222,24 | 229,39 | 212,72 | 222,35 | 0,51% | 5.014.511,00 |
| 27.05.2026 | 224,76 | 226,00 | 210,08 | 221,23 | -0,18% | 4.256.053,00 |
| 26.05.2026 | 228,01 | 233,70 | 211,58 | 221,64 | 1,48% | 9.575.008,00 |
| 22.05.2026 | 196,85 | 218,95 | 195,47 | 218,41 | 12,94% | 8.538.584,00 |
| 21.05.2026 | 180,06 | 195,70 | 180,06 | 193,39 | 5,69% | 6.775.171,00 |
| 20.05.2026 | 172,30 | 187,70 | 171,31 | 182,98 | 8,28% | 7.487.260,00 |
| 19.05.2026 | 151,33 | 171,64 | 148,94 | 168,99 | 8,14% | 8.284.971,00 |
| 18.05.2026 | 171,84 | 172,25 | 150,41 | 156,27 | -9,24% | 8.611.738,00 |
| 15.05.2026 | 177,24 | 178,46 | 171,02 | 172,17 | -6,70% | 5.528.848,00 |
| 14.05.2026 | 186,50 | 187,25 | 178,87 | 184,54 | -2,55% | 4.949.794,00 |
| 13.05.2026 | 201,90 | 202,75 | 186,00 | 189,36 | -4,64% | 6.644.678,00 |
| 12.05.2026 | 203,25 | 210,30 | 183,40 | 198,57 | -5,54% | 6.256.339,00 |
| 11.05.2026 | 187,31 | 210,97 | 186,78 | 210,22 | 11,52% | 7.999.323,00 |
| 08.05.2026 | 193,22 | 196,70 | 182,80 | 188,51 | 0,11% | 4.837.006,00 |
| 07.05.2026 | 195,62 | 202,28 | 185,70 | 188,29 | -5,04% | 5.514.589,00 |
| 06.05.2026 | 197,92 | 198,58 | 184,20 | 198,29 | 2,44% | 6.073.068,00 |
| 05.05.2026 | 183,51 | 199,81 | 183,47 | 193,57 | 7,50% | 6.133.218,00 |
| 04.05.2026 | 187,27 | 188,20 | 178,88 | 180,06 | -2,34% | 3.636.038,00 |
| 01.05.2026 | 175,80 | 184,88 | 171,48 | 184,38 | 5,96% | 4.701.715,00 |
| 30.04.2026 | 179,67 | 180,53 | 167,50 | 174,01 | -1,00% | 4.438.865,00 |
| 29.04.2026 | 171,56 | 175,96 | 165,01 | 175,77 | 5,94% | 4.415.314,00 |
| 28.04.2026 | 169,21 | 178,00 | 164,80 | 165,92 | -8,08% | 6.339.498,00 |
| 27.04.2026 | 190,80 | 190,98 | 176,40 | 180,50 | -7,45% | 6.799.011,00 |
| 24.04.2026 | 188,75 | 198,97 | 186,57 | 195,04 | 5,12% | 6.639.703,00 |
| 23.04.2026 | 185,90 | 193,23 | 179,11 | 185,54 | -2,08% | 5.819.999,00 |
| 22.04.2026 | 186,62 | 191,84 | 183,62 | 189,49 | 3,37% | 7.342.699,00 |
| 21.04.2026 | 179,70 | 184,46 | 174,62 | 183,32 | 5,04% | 9.610.647,00 |
| 20.04.2026 | 160,65 | 174,61 | 160,20 | 174,53 | 8,61% | 7.465.831,00 |
| 17.04.2026 | 163,76 | 165,00 | 152,09 | 160,69 | 1,11% | 7.236.713,00 |
| 16.04.2026 | 164,60 | 166,50 | 153,25 | 158,93 | -5,60% | 9.679.768,00 |
| 15.04.2026 | 164,54 | 168,97 | 160,20 | 168,35 | 5,54% | 10.699.528,00 |
| 14.04.2026 | 154,23 | 163,68 | 149,00 | 159,52 | 18,73% | 18.523.293,00 |
| 13.04.2026 | 123,66 | 135,87 | 123,30 | 134,36 | 12,35% | 10.402.322,00 |
| 10.04.2026 | 108,18 | 122,31 | 108,18 | 119,59 | 10,80% | 8.563.616,00 |
| 09.04.2026 | 110,78 | 112,57 | 106,09 | 107,93 | -2,07% | 4.392.797,00 |
| 08.04.2026 | 113,87 | 114,94 | 106,80 | 110,21 | 3,20% | 6.093.256,00 |
| 07.04.2026 | 101,73 | 107,04 | 101,65 | 106,79 | 4,23% | 4.159.146,00 |
| 06.04.2026 | 101,49 | 106,50 | 101,30 | 102,46 | 1,00% | 4.279.274,00 |
| 02.04.2026 | 91,09 | 102,38 | 91,09 | 101,45 | 5,77% | 5.095.826,00 |
| 01.04.2026 | 96,35 | 98,76 | 94,61 | 95,92 | 2,18% | 4.869.795,00 |
| 31.03.2026 | 89,39 | 94,23 | 88,10 | 93,87 | 6,90% | 7.239.999,00 |
| 30.03.2026 | 95,13 | 95,98 | 86,49 | 87,81 | -7,80% | 6.562.076,00 |
| 27.03.2026 | 95,00 | 97,50 | 93,65 | 95,24 | -1,24% | 4.401.961,00 |