54,530$
-3,76%
Echtzeit-Aktienkurs Crane Holdings Co.
Bid:
Ask:
Aktienkurse zur Crane Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 56,65 | 56,96 | 54,51 | 54,54 | -3,74% | 533.123,00 |
| 17.06.2025 | 56,16 | 57,60 | 56,16 | 56,66 | 0,14% | 1.364.971,00 |
| 16.06.2025 | 55,17 | 57,10 | 55,04 | 56,58 | 3,87% | 1.466.582,00 |
| 13.06.2025 | 54,53 | 54,91 | 53,67 | 54,47 | -1,43% | 439.558,00 |
| 12.06.2025 | 55,17 | 55,71 | 54,85 | 55,26 | -0,77% | 201.693,00 |
| 11.06.2025 | 56,33 | 56,62 | 55,58 | 55,69 | -0,96% | 363.122,00 |
| 10.06.2025 | 55,92 | 56,98 | 55,64 | 56,23 | 1,28% | 425.916,00 |
| 09.06.2025 | 54,46 | 56,23 | 54,35 | 55,52 | 2,64% | 441.394,00 |
| 06.06.2025 | 54,17 | 54,85 | 53,80 | 54,09 | 1,62% | 352.108,00 |
| 05.06.2025 | 53,48 | 53,89 | 52,98 | 53,23 | -0,39% | 296.236,00 |
| 04.06.2025 | 54,05 | 54,42 | 53,44 | 53,44 | -1,04% | 317.271,00 |
| 03.06.2025 | 53,31 | 54,39 | 53,27 | 54,00 | 1,31% | 334.283,00 |
| 02.06.2025 | 53,49 | 53,90 | 52,85 | 53,30 | -0,58% | 392.895,00 |
| 30.05.2025 | 53,93 | 54,16 | 52,84 | 53,61 | -1,00% | 456.465,00 |
| 29.05.2025 | 53,98 | 54,25 | 53,03 | 54,15 | 0,93% | 340.176,00 |
| 28.05.2025 | 54,00 | 54,25 | 53,29 | 53,65 | -0,72% | 298.262,00 |
| 27.05.2025 | 52,36 | 54,25 | 52,23 | 54,04 | 3,94% | 399.599,00 |
| 23.05.2025 | 51,14 | 52,35 | 51,14 | 51,99 | -0,50% | 266.601,00 |
| 22.05.2025 | 52,10 | 52,57 | 51,83 | 52,25 | 0,00% | 413.822,00 |
| 21.05.2025 | 52,97 | 53,97 | 52,21 | 52,25 | -3,58% | 245.056,00 |
| 20.05.2025 | 54,57 | 54,84 | 54,11 | 54,19 | -0,91% | 267.485,00 |
| 19.05.2025 | 54,49 | 55,12 | 54,26 | 54,69 | -1,10% | 302.968,00 |
| 16.05.2025 | 54,95 | 55,77 | 54,70 | 55,30 | 0,58% | 279.885,00 |
| 15.05.2025 | 54,64 | 55,26 | 53,86 | 54,98 | -0,05% | 253.567,00 |
| 14.05.2025 | 55,18 | 56,18 | 54,97 | 55,01 | -0,47% | 339.279,00 |
| 13.05.2025 | 55,41 | 56,29 | 55,02 | 55,27 | 0,05% | 425.986,00 |
| 12.05.2025 | 54,34 | 56,13 | 54,12 | 55,24 | 4,62% | 401.765,00 |
| 09.05.2025 | 51,10 | 53,12 | 51,10 | 52,80 | 3,61% | 544.659,00 |
| 08.05.2025 | 47,80 | 51,68 | 46,27 | 50,96 | 6,97% | 644.424,00 |
| 07.05.2025 | 47,87 | 48,19 | 47,26 | 47,64 | 0,06% | 377.400,00 |
| 06.05.2025 | 47,56 | 47,97 | 47,32 | 47,61 | -1,18% | 209.620,00 |
| 05.05.2025 | 47,74 | 48,87 | 47,50 | 48,18 | 0,08% | 278.258,00 |
| 02.05.2025 | 47,79 | 48,65 | 47,65 | 48,14 | 2,40% | 223.100,00 |
| 01.05.2025 | 46,62 | 48,00 | 46,62 | 47,01 | 0,19% | 335.443,00 |
| 30.04.2025 | 46,61 | 47,04 | 45,55 | 46,92 | -0,57% | 394.614,00 |
| 29.04.2025 | 46,79 | 47,73 | 46,66 | 47,19 | -0,06% | 319.817,00 |
| 28.04.2025 | 46,65 | 47,60 | 46,65 | 47,22 | 1,31% | 383.440,00 |
| 25.04.2025 | 46,04 | 46,94 | 45,97 | 46,61 | 0,30% | 361.265,00 |
| 24.04.2025 | 44,74 | 46,51 | 44,65 | 46,47 | 4,31% | 304.636,00 |
| 23.04.2025 | 46,18 | 47,04 | 44,38 | 44,55 | 0,32% | 371.725,00 |
| 22.04.2025 | 43,98 | 44,58 | 43,53 | 44,41 | 2,56% | 334.712,00 |
| 21.04.2025 | 44,21 | 44,78 | 42,91 | 43,30 | -3,05% | 283.039,00 |
| 17.04.2025 | 44,03 | 45,22 | 44,00 | 44,66 | 1,04% | 335.939,00 |
| 16.04.2025 | 44,09 | 44,59 | 43,55 | 44,20 | -1,10% | 352.080,00 |
| 15.04.2025 | 45,42 | 45,87 | 44,48 | 44,69 | -1,76% | 336.043,00 |
| 14.04.2025 | 45,67 | 46,16 | 44,91 | 45,49 | 0,29% | 602.286,00 |
| 11.04.2025 | 45,06 | 45,61 | 43,81 | 45,36 | 0,76% | 361.361,00 |
| 10.04.2025 | 45,33 | 45,93 | 43,50 | 45,02 | -4,27% | 515.954,00 |
| 09.04.2025 | 42,11 | 47,30 | 41,54 | 47,03 | 10,87% | 574.535,00 |
| 08.04.2025 | 45,63 | 45,81 | 41,64 | 42,42 | -3,85% | 486.071,00 |
| 07.04.2025 | 43,09 | 46,30 | 42,83 | 44,12 | -2,02% | 607.093,00 |
| 04.04.2025 | 45,16 | 45,84 | 42,83 | 45,03 | -3,93% | 722.575,00 |
| 03.04.2025 | 49,89 | 50,50 | 46,33 | 46,87 | -10,25% | 688.502,00 |
| 02.04.2025 | 51,01 | 52,46 | 51,01 | 52,22 | 1,34% | 340.145,00 |
| 01.04.2025 | 51,13 | 51,63 | 50,23 | 51,53 | 0,25% | 390.460,00 |
| 31.03.2025 | 50,62 | 51,81 | 50,62 | 51,40 | 0,12% | 391.345,00 |
| 28.03.2025 | 52,19 | 53,07 | 50,87 | 51,34 | -2,41% | 286.452,00 |
| 27.03.2025 | 52,03 | 53,01 | 51,25 | 52,61 | 0,57% | 322.804,00 |
| 26.03.2025 | 53,02 | 53,36 | 52,06 | 52,31 | -1,21% | 332.391,00 |
| 25.03.2025 | 53,74 | 54,08 | 52,41 | 52,95 | -1,65% | 419.060,00 |
| 24.03.2025 | 53,95 | 54,62 | 53,04 | 53,84 | 1,64% | 449.827,00 |
| 21.03.2025 | 52,80 | 53,01 | 52,02 | 52,97 | -1,01% | 625.122,00 |
| 20.03.2025 | 54,92 | 55,01 | 53,49 | 53,51 | -3,29% | 354.926,00 |
| 19.03.2025 | 55,54 | 55,95 | 54,61 | 55,33 | 0,56% | 335.702,00 |
| 18.03.2025 | 55,07 | 55,41 | 54,64 | 55,02 | -0,61% | 565.097,00 |
| 17.03.2025 | 54,27 | 55,47 | 54,27 | 55,36 | 1,43% | 368.946,00 |
| 14.03.2025 | 52,63 | 54,63 | 52,53 | 54,58 | 4,74% | 466.984,00 |
| 13.03.2025 | 52,85 | 53,44 | 52,05 | 52,11 | -1,51% | 365.948,00 |
| 12.03.2025 | 53,24 | 53,76 | 52,89 | 52,91 | -0,69% | 440.600,00 |
| 11.03.2025 | 54,03 | 54,77 | 53,26 | 53,28 | -1,53% | 559.766,00 |
| 10.03.2025 | 53,73 | 55,46 | 53,66 | 54,11 | -0,17% | 567.822,00 |
| 07.03.2025 | 53,21 | 54,49 | 53,02 | 54,20 | 1,38% | 693.488,00 |
| 06.03.2025 | 53,14 | 54,25 | 52,93 | 53,46 | -0,45% | 388.008,00 |
| 05.03.2025 | 53,97 | 54,44 | 53,27 | 53,70 | -0,26% | 562.329,00 |
| 04.03.2025 | 53,93 | 54,53 | 53,05 | 53,84 | -1,34% | 584.339,00 |
| 03.03.2025 | 55,88 | 56,07 | 54,39 | 54,57 | -2,24% | 496.539,00 |
| 28.02.2025 | 55,55 | 56,06 | 55,14 | 55,82 | -0,30% | 407.445,00 |
| 27.02.2025 | 57,48 | 57,59 | 55,93 | 55,99 | -2,25% | 379.226,00 |
| 26.02.2025 | 57,57 | 58,20 | 57,00 | 57,28 | -0,62% | 419.605,00 |
| 25.02.2025 | 57,63 | 57,97 | 57,21 | 57,64 | 0,33% | 499.039,00 |
| 24.02.2025 | 58,28 | 58,28 | 56,09 | 57,45 | -1,15% | 402.182,00 |
| 21.02.2025 | 59,47 | 59,47 | 57,66 | 58,12 | -1,94% | 601.218,00 |
| 20.02.2025 | 58,77 | 59,73 | 58,28 | 59,27 | 0,27% | 463.160,00 |
| 19.02.2025 | 59,00 | 59,69 | 58,71 | 59,11 | -0,32% | 349.578,00 |
| 18.02.2025 | 59,31 | 60,73 | 58,01 | 59,30 | -0,85% | 836.097,00 |
| 14.02.2025 | 58,43 | 59,95 | 57,76 | 59,81 | 3,48% | 857.349,00 |
| 13.02.2025 | 57,71 | 60,91 | 55,82 | 57,80 | -1,35% | 852.399,00 |
| 12.02.2025 | 58,50 | 59,13 | 58,26 | 58,59 | -1,73% | 594.523,00 |
| 11.02.2025 | 61,20 | 61,29 | 59,60 | 59,62 | -3,07% | 422.219,00 |
| 10.02.2025 | 62,50 | 62,50 | 61,20 | 61,51 | -0,63% | 380.314,00 |
| 07.02.2025 | 64,42 | 64,42 | 61,10 | 61,90 | -3,42% | 505.816,00 |
| 06.02.2025 | 65,07 | 65,07 | 63,34 | 64,09 | -1,19% | 485.256,00 |
| 05.02.2025 | 64,35 | 64,88 | 63,43 | 64,86 | 1,57% | 313.995,00 |
| 04.02.2025 | 62,85 | 64,03 | 62,34 | 63,86 | 1,28% | 284.576,00 |
| 03.02.2025 | 62,59 | 63,82 | 61,74 | 63,05 | -1,44% | 371.696,00 |
| 31.01.2025 | 64,45 | 64,75 | 63,24 | 63,97 | -0,40% | 853.145,00 |
| 30.01.2025 | 63,98 | 64,33 | 63,49 | 64,23 | 1,21% | 360.244,00 |
| 29.01.2025 | 63,90 | 64,63 | 63,17 | 63,46 | -0,45% | 288.088,00 |
| 28.01.2025 | 63,82 | 63,99 | 62,65 | 63,75 | 0,60% | 538.223,00 |
| 27.01.2025 | 63,28 | 63,65 | 62,65 | 63,37 | -0,52% | 453.029,00 |