188,400$
0,06%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 185,28 | 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 |
| 26.03.2026 | 101,32 | 101,64 | 96,15 | 96,44 | -7,19% | 5.719.076,00 |
| 25.03.2026 | 102,20 | 104,42 | 101,16 | 103,91 | 3,60% | 5.303.021,00 |
| 24.03.2026 | 105,36 | 105,36 | 98,21 | 100,30 | -4,57% | 6.325.933,00 |
| 23.03.2026 | 105,39 | 110,20 | 103,05 | 105,10 | 1,64% | 6.881.723,00 |
| 20.03.2026 | 105,16 | 106,19 | 101,67 | 103,40 | -3,45% | 6.804.963,00 |
| 19.03.2026 | 100,18 | 107,85 | 99,64 | 107,09 | 5,28% | 6.957.146,00 |
| 18.03.2026 | 101,99 | 106,93 | 101,12 | 101,72 | -2,25% | 7.469.586,00 |
| 17.03.2026 | 122,59 | 125,70 | 102,25 | 104,06 | -10,97% | 15.647.419,00 |
| 16.03.2026 | 119,16 | 123,28 | 112,50 | 116,88 | -0,69% | 9.100.934,00 |
| 13.03.2026 | 113,02 | 117,90 | 112,49 | 117,69 | 5,49% | 4.495.295,00 |
| 12.03.2026 | 113,08 | 114,64 | 108,58 | 111,57 | -3,74% | 6.053.293,00 |
| 11.03.2026 | 112,82 | 120,76 | 112,82 | 115,91 | 3,19% | 6.121.176,00 |
| 10.03.2026 | 114,79 | 116,19 | 111,49 | 112,33 | -3,15% | 5.647.978,00 |
| 09.03.2026 | 106,19 | 116,13 | 104,80 | 115,98 | 5,60% | 7.134.236,00 |
| 06.03.2026 | 111,17 | 117,83 | 108,76 | 109,83 | -4,28% | 6.714.160,00 |
| 05.03.2026 | 109,08 | 116,29 | 109,02 | 114,74 | 11,90% | 11.604.481,00 |
| 04.03.2026 | 101,54 | 107,43 | 98,86 | 102,54 | 5,39% | 8.800.663,00 |
| 03.03.2026 | 101,00 | 102,63 | 92,60 | 97,30 | -14,81% | 19.607.953,00 |
| 02.03.2026 | 108,05 | 115,69 | 106,66 | 114,22 | 1,74% | 11.241.872,00 |
| 27.02.2026 | 111,06 | 112,96 | 108,88 | 112,27 | -1,93% | 7.380.723,00 |
| 26.02.2026 | 124,47 | 124,50 | 110,68 | 114,48 | -7,27% | 7.828.575,00 |
| 25.02.2026 | 118,81 | 124,69 | 114,65 | 123,46 | 2,18% | 5.266.161,00 |
| 24.02.2026 | 124,01 | 125,56 | 119,88 | 120,83 | -2,60% | 3.941.586,00 |
| 23.02.2026 | 122,40 | 124,41 | 118,88 | 124,05 | -0,01% | 3.799.479,00 |
| 20.02.2026 | 128,94 | 131,98 | 123,43 | 124,06 | -5,05% | 5.201.470,00 |
| 19.02.2026 | 130,00 | 131,63 | 127,09 | 130,66 | 2,15% | 3.358.209,00 |
| 18.02.2026 | 124,35 | 132,49 | 121,41 | 127,91 | 2,49% | 3.918.892,00 |
| 17.02.2026 | 117,50 | 126,96 | 114,10 | 124,80 | 2,77% | 4.931.909,00 |
| 13.02.2026 | 122,28 | 124,01 | 117,01 | 121,44 | -0,28% | 4.520.598,00 |
| 12.02.2026 | 131,06 | 132,00 | 121,67 | 121,78 | -5,16% | 6.440.703,00 |
| 11.02.2026 | 134,35 | 134,79 | 119,38 | 128,40 | -4,69% | 9.878.834,00 |
| 10.02.2026 | 141,08 | 142,00 | 131,26 | 134,72 | 9,16% | 12.592.737,00 |
| 09.02.2026 | 113,41 | 124,33 | 111,08 | 123,41 | 10,78% | 9.063.733,00 |
| 06.02.2026 | 103,11 | 113,63 | 102,30 | 111,40 | 13,60% | 9.896.575,00 |
| 05.02.2026 | 96,00 | 101,82 | 94,19 | 98,06 | 1,14% | 8.225.333,00 |
| 04.02.2026 | 108,04 | 108,08 | 95,07 | 96,95 | -12,90% | 14.405.969,00 |
| 03.02.2026 | 121,11 | 124,21 | 104,95 | 111,31 | -7,21% | 10.940.648,00 |
| 02.02.2026 | 121,71 | 123,75 | 118,53 | 119,96 | -4,25% | 5.572.946,00 |
| 30.01.2026 | 128,50 | 132,20 | 123,59 | 125,28 | -3,24% | 6.759.203,00 |
| 29.01.2026 | 131,42 | 135,03 | 123,25 | 129,47 | -0,15% | 5.588.108,00 |
| 28.01.2026 | 131,77 | 134,50 | 126,53 | 129,66 | 0,07% | 5.146.957,00 |
| 27.01.2026 | 130,77 | 133,00 | 127,70 | 129,57 | 1,21% | 4.884.193,00 |
| 26.01.2026 | 131,22 | 134,49 | 127,33 | 128,02 | -3,86% | 4.894.719,00 |
| 23.01.2026 | 135,98 | 138,24 | 131,14 | 133,16 | -1,44% | 4.348.233,00 |
| 22.01.2026 | 143,00 | 144,07 | 132,50 | 135,10 | -2,92% | 7.268.048,00 |
| 21.01.2026 | 153,17 | 153,40 | 134,15 | 139,16 | -9,18% | 9.437.841,00 |
| 20.01.2026 | 144,73 | 158,87 | 143,80 | 153,22 | 1,49% | 6.083.765,00 |
| 16.01.2026 | 150,05 | 155,41 | 148,81 | 150,97 | 1,24% | 4.370.771,00 |
| 15.01.2026 | 163,37 | 164,80 | 149,00 | 149,12 | -4,92% | 5.676.952,00 |
| 14.01.2026 | 159,50 | 160,00 | 148,58 | 156,84 | -2,81% | 4.918.407,00 |
| 13.01.2026 | 157,68 | 164,74 | 154,41 | 161,38 | 3,40% | 4.604.737,00 |
| 12.01.2026 | 148,75 | 156,43 | 147,36 | 156,07 | 3,76% | 4.636.526,00 |
| 09.01.2026 | 145,53 | 157,50 | 143,62 | 150,42 | 6,24% | 7.517.330,00 |
| 08.01.2026 | 140,44 | 142,94 | 135,07 | 141,59 | 0,42% | 6.231.070,00 |
| 07.01.2026 | 128,83 | 143,20 | 124,70 | 141,00 | 6,05% | 9.879.309,00 |
| 06.01.2026 | 139,88 | 139,88 | 129,51 | 132,95 | -5,20% | 7.360.822,00 |
| 05.01.2026 | 145,85 | 148,15 | 133,11 | 140,24 | -2,08% | 8.056.378,00 |
| 02.01.2026 | 148,40 | 152,00 | 140,59 | 143,22 | -0,47% | 5.797.634,00 |
| 31.12.2025 | 144,20 | 146,30 | 143,09 | 143,89 | -0,71% | 2.521.593,00 |
| 30.12.2025 | 144,43 | 147,72 | 142,30 | 144,92 | 0,15% | 2.182.726,00 |
| 29.12.2025 | 141,33 | 145,18 | 139,88 | 144,70 | -0,09% | 2.828.727,00 |
| 26.12.2025 | 152,22 | 152,30 | 144,66 | 144,83 | -3,57% | 2.727.537,00 |
| 24.12.2025 | 147,00 | 151,90 | 146,91 | 150,19 | 1,61% | 1.956.415,00 |
| 23.12.2025 | 146,69 | 150,19 | 143,12 | 147,81 | -1,42% | 3.091.916,00 |
| 22.12.2025 | 155,72 | 156,09 | 148,34 | 149,94 | -0,13% | 5.094.061,00 |
| 19.12.2025 | 142,96 | 151,42 | 141,09 | 150,13 | 8,34% | 9.664.796,00 |
| 18.12.2025 | 140,95 | 142,97 | 136,57 | 138,57 | 3,31% | 5.374.192,00 |
| 17.12.2025 | 142,33 | 143,99 | 132,76 | 134,13 | -4,42% | 4.786.862,00 |
| 16.12.2025 | 139,76 | 142,30 | 137,27 | 140,34 | -1,18% | 4.778.370,00 |
| 15.12.2025 | 147,02 | 147,78 | 141,06 | 142,02 | -1,31% | 5.586.538,00 |