18,160$
62,72%
Echtzeit-Aktienkurs Cross Country Healthcare
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 18,15 | 18,33 | 17,96 | 18,16 | 62,72% | 10.586.988,00 |
| 03.12.2024 | 11,44 | 11,50 | 11,07 | 11,16 | -3,13% | 339.334,00 |
| 02.12.2024 | 10,67 | 11,59 | 10,63 | 11,52 | 7,06% | 507.006,00 |
| 29.11.2024 | 10,77 | 10,84 | 10,54 | 10,76 | -0,37% | 200.065,00 |
| 27.11.2024 | 10,71 | 11,24 | 10,67 | 10,80 | 1,31% | 329.162,00 |
| 26.11.2024 | 10,83 | 10,83 | 10,40 | 10,66 | -1,93% | 334.512,00 |
| 25.11.2024 | 10,45 | 11,07 | 10,37 | 10,87 | 5,13% | 427.435,00 |
| 22.11.2024 | 10,49 | 10,49 | 10,24 | 10,34 | 1,27% | 296.661,00 |
| 20.11.2024 | 10,38 | 10,46 | 10,02 | 10,21 | -1,54% | 395.447,00 |
| 19.11.2024 | 10,23 | 10,39 | 10,11 | 10,37 | 0,29% | 576.770,00 |
| 18.11.2024 | 9,81 | 10,59 | 9,67 | 10,34 | 5,40% | 646.441,00 |
| 15.11.2024 | 10,15 | 10,21 | 9,78 | 9,81 | -2,00% | 482.583,00 |
| 14.11.2024 | 10,12 | 10,38 | 9,58 | 10,01 | -0,89% | 748.562,00 |
| 13.11.2024 | 11,01 | 11,01 | 10,04 | 10,10 | -8,43% | 633.080,00 |
| 12.11.2024 | 10,64 | 11,03 | 10,44 | 11,03 | 2,60% | 764.807,00 |
| 11.11.2024 | 10,41 | 10,81 | 10,19 | 10,75 | 3,76% | 872.038,00 |
| 08.11.2024 | 12,19 | 12,19 | 10,35 | 10,36 | -15,57% | 1.046.100,00 |
| 07.11.2024 | 12,18 | 12,42 | 11,75 | 12,27 | 0,74% | 762.609,00 |
| 06.11.2024 | 12,24 | 12,66 | 11,94 | 12,18 | 6,38% | 676.382,00 |
| 05.11.2024 | 11,21 | 11,62 | 11,18 | 11,45 | 2,14% | 706.665,00 |
| 04.11.2024 | 11,30 | 11,42 | 11,02 | 11,21 | -1,06% | 501.389,00 |
| 01.11.2024 | 11,40 | 11,66 | 11,24 | 11,33 | -0,70% | 462.393,00 |
| 31.10.2024 | 11,70 | 11,77 | 11,40 | 11,41 | -2,40% | 318.035,00 |
| 30.10.2024 | 11,87 | 12,02 | 11,69 | 11,69 | -1,18% | 241.252,00 |
| 29.10.2024 | 11,69 | 11,89 | 11,69 | 11,83 | 0,17% | 261.353,00 |
| 28.10.2024 | 11,66 | 12,05 | 11,63 | 11,81 | 2,07% | 489.310,00 |
| 25.10.2024 | 11,75 | 11,84 | 11,46 | 11,57 | -2,03% | 405.535,00 |
| 24.10.2024 | 11,84 | 11,96 | 11,75 | 11,81 | -0,25% | 399.555,00 |
| 23.10.2024 | 11,99 | 12,10 | 11,74 | 11,84 | -1,33% | 467.217,00 |
| 22.10.2024 | 11,94 | 12,03 | 11,64 | 12,00 | -0,17% | 562.365,00 |
| 21.10.2024 | 12,74 | 12,81 | 11,97 | 12,02 | -6,60% | 782.279,00 |
| 18.10.2024 | 13,25 | 13,33 | 12,85 | 12,87 | -2,87% | 530.436,00 |
| 17.10.2024 | 12,34 | 13,32 | 12,31 | 13,25 | 6,85% | 1.091.306,00 |
| 16.10.2024 | 12,43 | 12,61 | 12,30 | 12,40 | 0,73% | 2.872.069,00 |
| 15.10.2024 | 12,24 | 12,56 | 12,22 | 12,31 | 0,24% | 678.297,00 |
| 14.10.2024 | 12,39 | 12,65 | 12,27 | 12,28 | -0,41% | 587.234,00 |
| 11.10.2024 | 12,19 | 12,50 | 12,19 | 12,33 | 1,23% | 682.152,00 |
| 10.10.2024 | 12,20 | 12,41 | 12,13 | 12,18 | -0,57% | 664.909,00 |
| 09.10.2024 | 12,38 | 12,54 | 12,15 | 12,25 | -1,13% | 432.331,00 |
| 08.10.2024 | 12,45 | 12,67 | 12,33 | 12,39 | -0,64% | 748.902,00 |
| 07.10.2024 | 12,19 | 12,52 | 12,11 | 12,47 | 1,88% | 1.286.525,00 |
| 04.10.2024 | 12,94 | 13,08 | 12,00 | 12,24 | -4,23% | 1.076.012,00 |
| 03.10.2024 | 12,84 | 13,08 | 12,71 | 12,78 | -0,85% | 855.329,00 |
| 02.10.2024 | 13,15 | 13,34 | 12,86 | 12,89 | -1,75% | 857.327,00 |
| 01.10.2024 | 13,26 | 13,37 | 12,80 | 13,12 | -2,38% | 3.862.075,00 |
| 30.09.2024 | 13,19 | 13,66 | 13,03 | 13,44 | 1,90% | 1.228.528,00 |
| 27.09.2024 | 13,59 | 13,71 | 12,78 | 13,19 | -5,79% | 2.122.581,00 |
| 26.09.2024 | 13,67 | 14,14 | 13,50 | 14,00 | 3,78% | 372.126,00 |
| 25.09.2024 | 13,80 | 13,93 | 13,28 | 13,49 | -1,39% | 406.367,00 |
| 24.09.2024 | 14,09 | 14,30 | 13,68 | 13,68 | -2,70% | 427.500,00 |
| 23.09.2024 | 14,65 | 14,85 | 14,03 | 14,06 | -3,23% | 606.967,00 |
| 20.09.2024 | 14,82 | 14,95 | 14,52 | 14,53 | -2,87% | 644.492,00 |
| 19.09.2024 | 15,04 | 15,30 | 14,65 | 14,96 | 1,08% | 453.565,00 |
| 18.09.2024 | 14,36 | 15,37 | 14,19 | 14,80 | 2,99% | 385.676,00 |
| 17.09.2024 | 14,21 | 14,65 | 14,12 | 14,37 | 1,34% | 408.304,00 |
| 16.09.2024 | 14,16 | 14,45 | 13,81 | 14,18 | 0,14% | 368.914,00 |
| 13.09.2024 | 13,54 | 14,19 | 13,50 | 14,16 | 4,81% | 373.509,00 |
| 12.09.2024 | 13,56 | 13,76 | 13,36 | 13,51 | 0,30% | 355.741,00 |
| 11.09.2024 | 13,86 | 13,94 | 13,34 | 13,47 | -2,95% | 537.069,00 |
| 10.09.2024 | 13,77 | 14,29 | 13,57 | 13,88 | 0,87% | 739.264,00 |
| 09.09.2024 | 13,58 | 14,34 | 13,46 | 13,76 | 1,40% | 604.541,00 |
| 06.09.2024 | 14,70 | 15,06 | 13,55 | 13,57 | -7,62% | 585.790,00 |
| 05.09.2024 | 15,12 | 15,26 | 14,40 | 14,69 | -2,39% | 358.058,00 |
| 04.09.2024 | 14,56 | 15,10 | 14,56 | 15,05 | 2,87% | 392.859,00 |
| 03.09.2024 | 14,89 | 15,10 | 14,59 | 14,63 | -1,94% | 447.128,00 |
| 30.08.2024 | 15,21 | 15,21 | 14,85 | 14,92 | -1,26% | 333.721,00 |
| 29.08.2024 | 15,15 | 15,47 | 14,99 | 15,11 | 0,67% | 328.566,00 |
| 28.08.2024 | 14,75 | 15,39 | 14,75 | 15,01 | 1,76% | 333.846,00 |
| 27.08.2024 | 14,86 | 15,08 | 14,67 | 14,75 | -1,34% | 341.589,00 |
| 26.08.2024 | 15,42 | 15,75 | 14,92 | 14,95 | -2,54% | 279.769,00 |
| 23.08.2024 | 14,95 | 15,74 | 14,90 | 15,34 | 5,87% | 560.259,00 |
| 22.08.2024 | 14,15 | 14,58 | 13,98 | 14,49 | 3,06% | 522.391,00 |
| 21.08.2024 | 14,12 | 14,36 | 14,00 | 14,06 | 0,07% | 302.430,00 |
| 20.08.2024 | 13,99 | 14,20 | 13,84 | 14,05 | 0,21% | 464.485,00 |
| 19.08.2024 | 14,60 | 14,67 | 13,93 | 14,02 | -4,17% | 423.843,00 |
| 16.08.2024 | 14,27 | 14,90 | 14,27 | 14,63 | 2,45% | 671.010,00 |
| 15.08.2024 | 14,47 | 14,74 | 14,26 | 14,28 | 1,13% | 430.051,00 |
| 14.08.2024 | 14,52 | 14,82 | 14,12 | 14,12 | -2,15% | 435.409,00 |
| 13.08.2024 | 14,47 | 14,64 | 14,27 | 14,43 | 0,84% | 406.982,00 |
| 12.08.2024 | 15,38 | 15,41 | 14,24 | 14,31 | -6,35% | 498.768,00 |
| 09.08.2024 | 15,79 | 15,79 | 14,98 | 15,28 | -2,61% | 341.891,00 |
| 08.08.2024 | 15,93 | 16,04 | 15,59 | 15,69 | -0,19% | 385.916,00 |
| 07.08.2024 | 16,88 | 16,88 | 15,70 | 15,72 | -5,53% | 288.355,00 |
| 06.08.2024 | 16,51 | 16,97 | 16,18 | 16,64 | 0,54% | 331.249,00 |
| 05.08.2024 | 16,49 | 16,78 | 16,06 | 16,55 | -3,27% | 393.855,00 |
| 02.08.2024 | 16,68 | 17,34 | 16,63 | 17,11 | -2,51% | 575.904,00 |
| 01.08.2024 | 17,32 | 18,24 | 16,92 | 17,55 | -4,05% | 723.034,00 |
| 31.07.2024 | 18,05 | 18,50 | 17,37 | 18,29 | 1,33% | 762.135,00 |
| 30.07.2024 | 16,59 | 18,15 | 16,50 | 18,05 | 8,80% | 516.222,00 |
| 29.07.2024 | 16,55 | 16,77 | 16,35 | 16,59 | 0,36% | 385.882,00 |
| 26.07.2024 | 16,64 | 16,96 | 16,34 | 16,53 | 0,30% | 273.848,00 |
| 25.07.2024 | 15,76 | 16,57 | 15,76 | 16,48 | 4,77% | 362.690,00 |
| 24.07.2024 | 15,56 | 16,18 | 15,50 | 15,73 | 1,09% | 416.948,00 |
| 23.07.2024 | 15,21 | 15,66 | 15,10 | 15,56 | 2,57% | 474.640,00 |
| 22.07.2024 | 15,33 | 15,48 | 14,93 | 15,17 | -0,46% | 370.304,00 |
| 19.07.2024 | 15,16 | 15,34 | 15,01 | 15,24 | 0,86% | 281.101,00 |
| 18.07.2024 | 15,41 | 15,68 | 14,92 | 15,11 | -1,95% | 347.422,00 |
| 17.07.2024 | 15,08 | 15,71 | 15,08 | 15,41 | 1,45% | 343.011,00 |
| 16.07.2024 | 14,30 | 15,20 | 14,30 | 15,19 | 7,88% | 382.299,00 |
| 15.07.2024 | 13,89 | 14,57 | 13,89 | 14,08 | 2,10% | 353.153,00 |