11,250€
-2,60%
Echtzeit-Aktienkurs Crawford & Co.
Bid:
Ask:
Aktienkurse zur Crawford & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 11,65 | 11,65 | 11,50 | 11,55 | -1,28% | - |
| 17.08.2026 | 11,60 | 12,10 | 11,00 | 11,70 | 1,30% | - |
| 14.08.2026 | 11,55 | 11,55 | 10,90 | 11,55 | 0,00% | - |
| 13.08.2026 | 11,55 | 11,70 | 11,25 | 11,55 | 1,76% | - |
| 12.08.2026 | 11,55 | 11,55 | 11,35 | 11,35 | 0,89% | - |
| 11.08.2026 | 11,50 | 11,55 | 11,15 | 11,25 | -1,75% | - |
| 10.08.2026 | 12,05 | 12,10 | 11,30 | 11,45 | 0,88% | - |
| 07.08.2026 | 11,25 | 11,45 | 11,15 | 11,35 | 3,18% | - |
| 06.08.2026 | 11,25 | 11,35 | 10,85 | 11,00 | -1,79% | - |
| 05.08.2026 | 11,00 | 11,30 | 10,90 | 11,20 | 7,18% | - |
| 04.08.2026 | 9,88 | 10,60 | 9,80 | 10,45 | 6,63% | - |
| 03.08.2026 | 9,55 | 9,80 | 9,50 | 9,80 | 3,70% | - |
| 31.07.2026 | 9,53 | 9,58 | 9,40 | 9,45 | -3,08% | - |
| 30.07.2026 | 9,78 | 9,78 | 9,75 | 9,75 | 0,00% | - |
| 29.07.2026 | 9,98 | 10,05 | 9,65 | 9,75 | -2,01% | - |
| 28.07.2026 | 9,93 | 10,05 | 9,80 | 9,95 | 2,84% | - |
| 27.07.2026 | 9,73 | 9,75 | 9,65 | 9,68 | 1,84% | - |
| 23.07.2026 | 9,35 | 9,60 | 9,33 | 9,50 | -0,52% | - |
| 21.07.2026 | 9,53 | 9,55 | 9,50 | 9,55 | -2,05% | - |
| 16.07.2026 | 9,58 | 9,75 | 9,53 | 9,75 | 1,56% | - |
| 15.07.2026 | 9,70 | 10,10 | 9,53 | 9,60 | -2,04% | - |
| 14.07.2026 | 9,78 | 9,88 | 9,78 | 9,80 | -1,01% | - |
| 13.07.2026 | 9,80 | 10,05 | 9,75 | 9,90 | 1,02% | - |
| 10.07.2026 | 9,68 | 9,85 | 9,58 | 9,80 | 2,35% | - |
| 09.07.2026 | 9,70 | 9,70 | 9,58 | 9,58 | -1,03% | - |
| 08.07.2026 | 9,98 | 10,15 | 9,68 | 9,68 | -4,68% | - |
| 07.07.2026 | 9,88 | 10,15 | 9,85 | 10,15 | 0,00% | - |
| 06.07.2026 | 10,10 | 10,20 | 9,95 | 10,15 | 0,00% | - |
| 03.07.2026 | 10,00 | 10,15 | 10,00 | 10,15 | 1,00% | - |
| 02.07.2026 | 10,13 | 10,28 | 9,95 | 10,05 | -0,99% | - |
| 01.07.2026 | 10,05 | 10,35 | 10,00 | 10,15 | 2,01% | - |
| 30.06.2026 | 10,50 | 10,50 | 9,95 | 9,95 | -4,33% | - |
| 29.06.2026 | 10,60 | 10,70 | 10,25 | 10,40 | -0,95% | - |
| 26.06.2026 | 9,70 | 10,60 | 9,70 | 10,50 | 0,96% | - |
| 24.06.2026 | 10,20 | 10,45 | 10,15 | 10,40 | 7,49% | - |
| 23.06.2026 | 9,68 | 9,80 | 9,68 | 9,68 | 1,31% | - |
| 22.06.2026 | 9,48 | 9,65 | 9,48 | 9,55 | -21,72% | - |
| 16.02.2024 | 12,30 | 12,40 | 12,15 | 12,20 | -0,41% | - |
| 15.02.2024 | 12,20 | 12,40 | 12,05 | 12,25 | 0,82% | - |
| 14.02.2024 | 12,00 | 12,25 | 11,90 | 12,15 | 1,25% | - |
| 13.02.2024 | 11,60 | 12,30 | 11,50 | 12,00 | 3,45% | - |
| 12.02.2024 | 11,80 | 11,90 | 11,35 | 11,60 | 0,00% | - |
| 09.02.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 3,57% | - |
| 08.02.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 07.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 06.02.2024 | 10,90 | 11,00 | 10,90 | 10,90 | -7,63% | - |
| 05.02.2024 | 11,75 | 11,90 | 11,75 | 11,80 | 1,72% | - |
| 02.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 01.02.2024 | 11,20 | 11,30 | 11,20 | 11,20 | -3,45% | - |
| 31.01.2024 | 11,60 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 30.01.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 29.01.2024 | 11,80 | 11,90 | 11,80 | 11,80 | 2,61% | - |
| 26.01.2024 | 11,50 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 25.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,18% | - |
| 24.01.2024 | 11,90 | 11,90 | 11,40 | 11,45 | -3,38% | - |
| 23.01.2024 | 11,80 | 12,05 | 11,80 | 11,85 | 0,42% | - |
| 22.01.2024 | 11,70 | 11,85 | 11,65 | 11,80 | 0,85% | - |
| 19.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 18.01.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | - |
| 17.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 16.01.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 15.01.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 12.01.2024 | 11,10 | 11,30 | 11,10 | 11,30 | -0,44% | - |
| 11.01.2024 | 11,40 | 11,50 | 11,25 | 11,35 | 0,00% | - |
| 10.01.2024 | 11,30 | 11,35 | 11,15 | 11,35 | 0,89% | - |
| 09.01.2024 | 11,60 | 11,70 | 11,25 | 11,25 | -2,60% | - |
| 08.01.2024 | 11,50 | 11,65 | 11,45 | 11,55 | -0,86% | - |
| 05.01.2024 | 11,70 | 11,80 | 11,65 | 11,65 | -1,27% | - |
| 04.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | - |
| 03.01.2024 | 11,80 | 11,95 | 11,60 | 11,85 | 0,42% | - |
| 02.01.2024 | 11,60 | 12,10 | 11,60 | 11,80 | 1,72% | - |
| 29.12.2023 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 28.12.2023 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 27.12.2023 | 11,30 | 11,50 | 11,30 | 11,50 | 1,77% | - |
| 22.12.2023 | 11,45 | 11,50 | 11,30 | 11,30 | 4,63% | - |
| 21.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 20.12.2023 | 11,00 | 11,10 | 11,00 | 11,00 | 0,92% | - |
| 19.12.2023 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 18.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 15.12.2023 | 10,50 | 10,70 | 10,50 | 10,70 | 0,00% | - |
| 14.12.2023 | 10,60 | 10,90 | 10,60 | 10,70 | 0,94% | - |
| 13.12.2023 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | - |
| 12.12.2023 | 10,75 | 10,85 | 10,55 | 10,60 | 3,67% | - |
| 11.12.2023 | 10,30 | 10,30 | 10,23 | 10,23 | -1,21% | - |
| 08.12.2023 | 10,60 | 10,70 | 10,33 | 10,35 | -1,90% | - |
| 07.12.2023 | 10,90 | 10,90 | 10,55 | 10,55 | -1,86% | - |
| 06.12.2023 | 10,50 | 10,75 | 10,33 | 10,75 | 2,87% | - |
| 05.12.2023 | 10,40 | 10,55 | 10,25 | 10,45 | 0,97% | - |
| 04.12.2023 | 10,40 | 10,55 | 10,33 | 10,35 | 0,98% | - |
| 01.12.2023 | 10,23 | 10,35 | 10,08 | 10,25 | -1,44% | - |
| 30.11.2023 | 10,23 | 10,40 | 10,15 | 10,40 | 1,96% | - |
| 29.11.2023 | 10,13 | 10,35 | 10,05 | 10,20 | 1,49% | - |
| 28.11.2023 | 10,30 | 10,45 | 10,05 | 10,05 | -1,95% | - |
| 27.11.2023 | 10,30 | 10,45 | 9,83 | 10,25 | -0,49% | - |
| 24.11.2023 | 10,13 | 10,50 | 10,13 | 10,30 | 1,48% | - |
| 22.11.2023 | 9,83 | 10,30 | 9,83 | 10,15 | 3,05% | - |
| 21.11.2023 | 10,10 | 10,25 | 9,85 | 9,85 | -3,43% | - |
| 20.11.2023 | 9,90 | 10,20 | 9,68 | 10,20 | 3,29% | - |
| 17.11.2023 | 9,73 | 9,93 | 9,58 | 9,88 | 2,07% | - |
| 16.11.2023 | 9,60 | 9,73 | 9,43 | 9,68 | 1,04% | - |