18,560$
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 18,60 | 18,60 | 18,19 | 18,57 | 0,05% | 28.765,00 |
| 26.04.2024 | 18,86 | 18,90 | 18,44 | 18,56 | 2,15% | 1.475.180,00 |
| 25.04.2024 | 17,64 | 18,19 | 17,42 | 18,17 | 2,19% | 2.119.275,00 |
| 24.04.2024 | 18,00 | 18,42 | 17,47 | 17,78 | 1,08% | 1.172.341,00 |
| 23.04.2024 | 17,48 | 17,84 | 17,28 | 17,59 | 1,56% | 885.641,00 |
| 22.04.2024 | 17,10 | 17,44 | 16,97 | 17,32 | 2,36% | 1.949.507,00 |
| 19.04.2024 | 17,87 | 17,97 | 16,82 | 16,92 | -5,95% | 2.217.165,00 |
| 18.04.2024 | 18,53 | 18,65 | 17,89 | 17,99 | -3,28% | 1.908.517,00 |
| 17.04.2024 | 19,46 | 19,64 | 18,41 | 18,60 | -3,98% | 1.733.118,00 |
| 16.04.2024 | 19,25 | 19,72 | 19,12 | 19,37 | -0,26% | 1.608.390,00 |
| 15.04.2024 | 21,80 | 21,96 | 19,41 | 19,42 | -9,42% | 1.851.230,00 |
| 12.04.2024 | 22,63 | 22,81 | 21,40 | 21,44 | -6,94% | 1.408.266,00 |
| 11.04.2024 | 21,16 | 23,04 | 20,75 | 23,04 | 8,68% | 2.257.874,00 |
| 10.04.2024 | 20,88 | 21,55 | 20,76 | 21,20 | -0,66% | 649.711,00 |
| 09.04.2024 | 21,99 | 22,25 | 21,26 | 21,34 | -2,11% | 1.011.253,00 |
| 08.04.2024 | 21,39 | 21,87 | 21,13 | 21,80 | 2,06% | 1.157.956,00 |
| 05.04.2024 | 21,83 | 21,91 | 21,17 | 21,36 | -1,25% | 2.235.183,00 |
| 04.04.2024 | 22,68 | 22,70 | 21,58 | 21,63 | -3,65% | 1.114.233,00 |
| 03.04.2024 | 21,57 | 22,71 | 21,46 | 22,45 | 1,81% | 1.214.487,00 |
| 02.04.2024 | 20,64 | 22,19 | 20,31 | 22,05 | 3,81% | 1.513.150,00 |
| 01.04.2024 | 21,19 | 21,60 | 20,73 | 21,24 | 0,24% | 1.186.442,00 |
| 28.03.2024 | 21,23 | 21,55 | 20,94 | 21,19 | -0,05% | 1.853.217,00 |
| 27.03.2024 | 21,93 | 22,05 | 21,04 | 21,20 | -2,12% | 1.066.830,00 |
| 26.03.2024 | 22,50 | 22,79 | 21,52 | 21,66 | -2,91% | 1.396.202,00 |
| 25.03.2024 | 21,73 | 22,57 | 21,73 | 22,31 | 1,46% | 1.360.049,00 |
| 22.03.2024 | 21,80 | 22,25 | 21,27 | 21,99 | 1,71% | 1.289.724,00 |
| 21.03.2024 | 21,20 | 22,56 | 21,19 | 21,62 | 4,55% | 2.250.671,00 |
| 20.03.2024 | 19,81 | 20,73 | 19,54 | 20,68 | 4,18% | 1.885.131,00 |
| 19.03.2024 | 19,86 | 20,09 | 19,59 | 19,85 | 0,00% | 1.763.698,00 |
| 18.03.2024 | 19,49 | 19,91 | 19,02 | 19,85 | 4,31% | 1.864.845,00 |
| 15.03.2024 | 19,03 | 19,39 | 18,99 | 19,03 | -1,70% | 3.149.852,00 |
| 14.03.2024 | 20,04 | 20,22 | 19,12 | 19,36 | -4,49% | 1.956.357,00 |
| 13.03.2024 | 20,52 | 20,80 | 19,85 | 20,27 | -1,94% | 1.624.909,00 |
| 12.03.2024 | 20,63 | 20,81 | 20,12 | 20,67 | 1,08% | 1.513.229,00 |
| 11.03.2024 | 22,06 | 22,15 | 20,40 | 20,45 | -7,97% | 2.093.150,00 |
| 08.03.2024 | 22,58 | 23,83 | 22,18 | 22,22 | -1,33% | 3.035.871,00 |
| 07.03.2024 | 21,92 | 22,75 | 21,86 | 22,52 | 3,35% | 1.472.124,00 |
| 06.03.2024 | 21,11 | 21,85 | 20,58 | 21,79 | 4,86% | 1.429.705,00 |
| 05.03.2024 | 21,30 | 21,51 | 20,49 | 20,78 | -3,53% | 1.948.567,00 |
| 04.03.2024 | 22,94 | 22,94 | 21,31 | 21,54 | -4,14% | 2.347.022,00 |
| 01.03.2024 | 21,60 | 23,00 | 21,43 | 22,47 | 4,58% | 2.292.393,00 |
| 29.02.2024 | 22,52 | 22,69 | 21,06 | 21,49 | -3,09% | 2.513.886,00 |
| 28.02.2024 | 23,90 | 23,90 | 22,05 | 22,17 | 0,68% | 5.371.722,00 |
| 27.02.2024 | 22,33 | 22,69 | 21,94 | 22,02 | -1,30% | 2.469.614,00 |
| 26.02.2024 | 22,68 | 22,85 | 21,93 | 22,31 | -1,28% | 2.639.531,00 |
| 23.02.2024 | 23,39 | 23,39 | 22,15 | 22,60 | -2,88% | 1.936.899,00 |
| 22.02.2024 | 22,86 | 23,60 | 22,70 | 23,27 | 6,01% | 2.763.403,00 |
| 21.02.2024 | 21,10 | 22,03 | 20,72 | 21,95 | 2,43% | 1.613.470,00 |
| 20.02.2024 | 21,92 | 22,00 | 20,73 | 21,43 | -3,90% | 1.850.395,00 |
| 16.02.2024 | 22,62 | 22,76 | 22,14 | 22,30 | -0,93% | 2.251.725,00 |
| 15.02.2024 | 22,64 | 22,64 | 22,08 | 22,51 | 0,18% | 1.035.509,00 |
| 14.02.2024 | 22,50 | 23,18 | 22,06 | 22,47 | 1,65% | 1.877.106,00 |
| 13.02.2024 | 21,97 | 22,50 | 21,53 | 22,11 | -1,67% | 2.749.830,00 |
| 12.02.2024 | 22,90 | 22,99 | 22,25 | 22,48 | -0,31% | 2.510.543,00 |
| 09.02.2024 | 21,37 | 22,70 | 21,06 | 22,55 | 6,17% | 3.940.413,00 |
| 08.02.2024 | 21,15 | 21,75 | 20,95 | 21,24 | 1,24% | 1.886.651,00 |
| 07.02.2024 | 20,84 | 21,15 | 20,23 | 20,98 | 1,84% | 1.571.589,00 |
| 06.02.2024 | 21,39 | 21,48 | 20,38 | 20,60 | -3,29% | 2.426.840,00 |
| 05.02.2024 | 22,10 | 22,11 | 20,90 | 21,30 | -2,52% | 1.724.959,00 |
| 02.02.2024 | 20,40 | 22,00 | 20,28 | 21,85 | 6,33% | 3.073.677,00 |
| 01.02.2024 | 20,61 | 20,69 | 20,10 | 20,55 | 0,20% | 1.312.436,00 |
| 31.01.2024 | 20,75 | 20,96 | 20,21 | 20,51 | -2,24% | 1.639.841,00 |
| 30.01.2024 | 21,04 | 21,19 | 20,74 | 20,98 | -0,80% | 1.756.896,00 |
| 29.01.2024 | 20,88 | 21,22 | 20,80 | 21,15 | 1,49% | 1.392.094,00 |
| 26.01.2024 | 21,30 | 21,45 | 20,69 | 20,84 | -3,25% | 3.311.805,00 |
| 25.01.2024 | 22,10 | 22,17 | 21,32 | 21,54 | -0,97% | 1.353.711,00 |
| 24.01.2024 | 21,98 | 22,14 | 21,51 | 21,75 | 0,23% | 1.874.123,00 |
| 23.01.2024 | 22,09 | 22,49 | 21,68 | 21,70 | -1,32% | 2.171.937,00 |
| 22.01.2024 | 21,03 | 22,07 | 20,85 | 21,99 | 5,82% | 4.055.467,00 |
| 19.01.2024 | 19,50 | 20,84 | 19,15 | 20,78 | 8,29% | 3.959.003,00 |
| 18.01.2024 | 19,36 | 19,41 | 18,74 | 19,19 | 2,37% | 1.723.791,00 |
| 17.01.2024 | 18,77 | 18,88 | 17,97 | 18,75 | -1,29% | 857.058,00 |
| 16.01.2024 | 18,87 | 19,85 | 18,57 | 18,99 | 0,48% | 2.469.698,00 |
| 12.01.2024 | 19,83 | 19,83 | 18,89 | 18,90 | -4,55% | 2.015.151,00 |
| 11.01.2024 | 19,60 | 20,03 | 19,31 | 19,80 | 0,30% | 5.238.393,00 |
| 10.01.2024 | 20,00 | 20,05 | 19,50 | 19,74 | -1,05% | 1.067.836,00 |
| 09.01.2024 | 18,61 | 20,13 | 18,57 | 19,95 | 5,83% | 2.158.332,00 |
| 08.01.2024 | 17,53 | 19,11 | 17,36 | 18,85 | 7,53% | 2.068.997,00 |
| 05.01.2024 | 18,00 | 18,19 | 17,44 | 17,53 | -2,31% | 1.301.889,00 |
| 04.01.2024 | 18,02 | 18,35 | 17,77 | 17,95 | -0,75% | 1.241.666,00 |
| 03.01.2024 | 18,14 | 18,31 | 17,91 | 18,08 | -1,58% | 1.174.548,00 |
| 02.01.2024 | 19,03 | 19,03 | 18,18 | 18,37 | -5,65% | 1.691.079,00 |
| 29.12.2023 | 19,87 | 19,87 | 19,35 | 19,47 | -2,06% | 1.532.701,00 |
| 28.12.2023 | 19,85 | 20,77 | 19,80 | 19,88 | 0,20% | 2.127.846,00 |
| 27.12.2023 | 19,78 | 19,96 | 19,70 | 19,84 | 0,05% | 798.872,00 |
| 26.12.2023 | 19,88 | 19,98 | 19,76 | 19,83 | 0,10% | 1.233.549,00 |
| 22.12.2023 | 19,60 | 19,90 | 19,30 | 19,81 | 1,54% | 2.073.399,00 |
| 21.12.2023 | 19,38 | 19,58 | 18,98 | 19,51 | 2,74% | 1.247.742,00 |
| 20.12.2023 | 19,24 | 20,00 | 18,95 | 18,99 | -2,16% | 2.135.912,00 |
| 19.12.2023 | 19,50 | 19,56 | 19,09 | 19,41 | 0,67% | 1.034.459,00 |
| 18.12.2023 | 19,39 | 19,50 | 18,88 | 19,28 | -0,62% | 1.653.641,00 |
| 15.12.2023 | 19,30 | 19,61 | 18,99 | 19,40 | 1,52% | 4.800.255,00 |
| 14.12.2023 | 18,73 | 19,18 | 18,69 | 19,11 | 2,91% | 1.946.540,00 |
| 13.12.2023 | 18,37 | 18,93 | 18,32 | 18,57 | -0,11% | 2.094.286,00 |
| 12.12.2023 | 18,26 | 18,59 | 18,03 | 18,59 | 1,81% | 1.660.035,00 |
| 11.12.2023 | 18,24 | 18,27 | 17,80 | 18,26 | 0,27% | 1.579.679,00 |
| 08.12.2023 | 17,77 | 18,38 | 17,70 | 18,21 | 2,07% | 1.885.127,00 |
| 07.12.2023 | 17,79 | 17,87 | 17,35 | 17,84 | 1,08% | 1.690.311,00 |
| 06.12.2023 | 18,35 | 18,58 | 17,44 | 17,65 | -5,61% | 7.439.050,00 |
| 05.12.2023 | 18,93 | 18,96 | 17,38 | 18,70 | -2,60% | 1.385.456,00 |