142,530$
0,79%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 132,32 | 144,41 | 132,00 | 139,81 | -1,13% | 5.182.590,00 |
| 11.11.2026 | 139,88 | 148,19 | 136,21 | 141,41 | 8,94% | 8.400.722,00 |
| 10.11.2026 | 128,23 | 138,68 | 126,89 | 129,80 | -2,33% | 5.520.504,00 |
| 09.11.2026 | 124,10 | 136,89 | 122,27 | 132,89 | 10,27% | 9.150.354,00 |
| 06.11.2026 | 124,73 | 125,80 | 114,73 | 120,51 | 7,28% | 9.669.731,00 |
| 05.11.2026 | 129,90 | 130,16 | 110,83 | 112,33 | -17,71% | 16.759.637,00 |
| 04.11.2026 | 144,11 | 149,45 | 130,26 | 136,50 | -9,55% | 10.778.800,00 |
| 03.11.2026 | 144,85 | 152,62 | 142,00 | 150,91 | 7,78% | 6.400.070,00 |
| 02.11.2026 | 151,51 | 153,02 | 138,88 | 140,02 | -7,27% | 8.460.944,00 |
| 30.10.2026 | 152,61 | 159,63 | 144,44 | 150,99 | -8,65% | 12.557.389,00 |
| 29.10.2026 | 169,00 | 169,77 | 160,40 | 165,29 | -4,84% | 7.100.656,00 |
| 28.10.2026 | 171,50 | 175,50 | 166,66 | 173,69 | 3,74% | 5.405.403,00 |
| 27.10.2026 | 155,82 | 168,26 | 154,76 | 167,43 | 10,77% | 7.971.111,00 |
| 26.10.2026 | 147,85 | 156,53 | 145,10 | 151,15 | 2,62% | 7.290.188,00 |
| 23.10.2026 | 151,24 | 155,79 | 142,89 | 147,29 | -9,51% | 12.677.480,00 |
| 22.10.2026 | 173,01 | 173,83 | 161,26 | 162,77 | -10,70% | 9.269.810,00 |
| 21.10.2026 | 184,09 | 189,88 | 178,59 | 182,28 | 6,28% | 7.301.276,00 |
| 20.10.2026 | 168,40 | 177,19 | 161,00 | 171,51 | -0,75% | 7.083.618,00 |
| 19.10.2026 | 178,93 | 181,14 | 168,80 | 172,81 | 1,83% | 7.457.196,00 |
| 16.10.2026 | 175,00 | 177,19 | 168,56 | 169,70 | 1,06% | 6.411.211,00 |
| 15.10.2026 | 168,23 | 168,68 | 167,79 | 167,92 | -6,31% | 3.989,00 |
| 14.10.2026 | 190,79 | 195,50 | 179,00 | 179,23 | -9,62% | 12.530.749,00 |
| 13.10.2026 | 191,11 | 199,86 | 185,20 | 198,31 | -1,26% | 11.055.384,00 |
| 12.10.2026 | 212,41 | 212,46 | 200,24 | 200,84 | -7,25% | 8.382.430,00 |
| 09.10.2026 | 217,55 | 225,29 | 209,15 | 216,55 | 2,21% | 6.306.045,00 |
| 08.10.2026 | 215,05 | 224,45 | 206,66 | 211,86 | -3,70% | 9.561.781,00 |
| 07.10.2026 | 214,87 | 222,51 | 208,10 | 220,01 | -0,37% | 7.313.062,00 |
| 06.10.2026 | 213,00 | 226,60 | 209,61 | 220,83 | 3,93% | 7.225.423,00 |
| 05.10.2026 | 220,70 | 220,96 | 206,06 | 212,48 | -2,82% | 7.747.814,00 |
| 02.10.2026 | 215,00 | 231,59 | 211,91 | 218,64 | 4,03% | 10.666.036,00 |
| 01.10.2026 | 197,13 | 211,05 | 195,00 | 210,17 | 7,90% | 9.414.872,00 |
| 30.09.2026 | 192,56 | 195,56 | 186,81 | 194,79 | 1,27% | 6.468.292,00 |
| 29.09.2026 | 194,46 | 199,38 | 189,01 | 192,35 | -0,17% | 6.677.370,00 |
| 28.09.2026 | 206,12 | 208,11 | 189,44 | 192,67 | -8,67% | 9.095.433,00 |
| 25.09.2026 | 201,59 | 214,87 | 198,00 | 210,97 | 7,65% | 11.753.078,00 |
| 24.09.2026 | 188,91 | 196,43 | 187,00 | 195,97 | 1,08% | 5.797.552,00 |
| 23.09.2026 | 191,50 | 196,15 | 189,26 | 193,87 | 0,68% | 7.813.440,00 |
| 22.09.2026 | 183,68 | 194,00 | 183,17 | 192,56 | 2,82% | 8.199.208,00 |
| 21.09.2026 | 180,91 | 188,76 | 176,49 | 187,27 | 6,47% | 11.146.521,00 |
| 18.09.2026 | 171,11 | 175,98 | 170,19 | 175,89 | 4,54% | 13.345.492,00 |
| 17.09.2026 | 168,65 | 169,80 | 163,52 | 168,25 | 4,19% | 8.903.251,00 |
| 16.09.2026 | 153,10 | 164,55 | 152,72 | 161,49 | 7,38% | 8.978.504,00 |
| 15.09.2026 | 153,00 | 154,74 | 149,70 | 150,39 | 0,20% | 6.494.264,00 |
| 14.09.2026 | 153,69 | 154,11 | 149,14 | 150,09 | -7,89% | 10.698.773,00 |
| 11.09.2026 | 162,88 | 164,80 | 160,44 | 162,95 | 1,65% | 5.889.836,00 |
| 10.09.2026 | 162,35 | 165,68 | 159,20 | 160,31 | -4,53% | 6.901.278,00 |
| 09.09.2026 | 165,02 | 173,24 | 164,19 | 167,92 | 0,10% | 6.972.179,00 |
| 08.09.2026 | 170,55 | 178,00 | 167,22 | 167,75 | -1,65% | 10.394.665,00 |
| 04.09.2026 | 162,10 | 172,05 | 160,75 | 170,57 | 3,90% | 10.756.465,00 |
| 03.09.2026 | 168,50 | 171,13 | 164,11 | 164,17 | -0,64% | 13.770.250,00 |
| 02.09.2026 | 188,63 | 190,57 | 161,95 | 165,22 | -20,04% | 29.566.636,00 |
| 01.09.2026 | 220,00 | 221,74 | 206,12 | 206,63 | -8,65% | 9.513.664,00 |
| 31.08.2026 | 232,00 | 238,39 | 222,91 | 226,19 | -2,82% | 4.270.295,00 |
| 28.08.2026 | 238,57 | 240,49 | 228,60 | 232,75 | -3,12% | 3.520.188,00 |
| 27.08.2026 | 239,15 | 244,46 | 233,78 | 240,24 | 6,07% | 4.234.254,00 |
| 26.08.2026 | 223,00 | 226,72 | 219,74 | 226,49 | -0,01% | 2.283.325,00 |
| 25.08.2026 | 229,06 | 232,00 | 223,01 | 226,51 | 1,75% | 2.643.531,00 |
| 24.08.2026 | 222,78 | 223,59 | 211,50 | 222,61 | -3,45% | 4.260.106,00 |
| 21.08.2026 | 233,05 | 236,36 | 223,05 | 230,57 | -0,34% | 2.714.390,00 |
| 20.08.2026 | 235,41 | 236,50 | 226,58 | 231,35 | -1,48% | 3.278.372,00 |
| 19.08.2026 | 246,01 | 250,00 | 229,18 | 234,82 | -4,53% | 4.903.133,00 |
| 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 |