9,310$
-1,06%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 9,37 | 9,52 | 9,25 | 9,31 | -1,06% | 225.343,00 |
| 31.03.2026 | 9,37 | 9,61 | 9,37 | 9,41 | -0,74% | 308.850,00 |
| 30.03.2026 | 9,48 | 9,67 | 9,43 | 9,48 | -0,42% | 264.525,00 |
| 27.03.2026 | 9,70 | 9,79 | 9,41 | 9,52 | -2,26% | 255.170,00 |
| 26.03.2026 | 9,70 | 10,11 | 9,67 | 9,74 | -0,51% | 284.568,00 |
| 25.03.2026 | 9,80 | 9,82 | 9,57 | 9,79 | 0,26% | 244.186,00 |
| 24.03.2026 | 9,56 | 9,82 | 9,46 | 9,77 | 2,09% | 369.007,00 |
| 23.03.2026 | 9,26 | 9,64 | 9,17 | 9,57 | 4,19% | 406.905,00 |
| 20.03.2026 | 9,40 | 9,47 | 9,05 | 9,18 | -1,82% | 744.174,00 |
| 19.03.2026 | 9,31 | 9,80 | 9,23 | 9,35 | 5,47% | 637.454,00 |
| 18.03.2026 | 9,07 | 9,07 | 8,79 | 8,87 | -2,15% | 561.478,00 |
| 17.03.2026 | 9,18 | 9,49 | 9,01 | 9,06 | -0,88% | 677.638,00 |
| 16.03.2026 | 9,51 | 9,54 | 9,11 | 9,14 | -3,08% | 623.258,00 |
| 13.03.2026 | 9,66 | 9,66 | 9,22 | 9,43 | -1,98% | 591.810,00 |
| 12.03.2026 | 9,72 | 9,78 | 9,39 | 9,62 | -1,64% | 512.714,00 |
| 11.03.2026 | 9,75 | 9,82 | 9,61 | 9,78 | -0,71% | 423.016,00 |
| 10.03.2026 | 10,14 | 10,30 | 9,79 | 9,85 | -2,18% | 497.771,00 |
| 09.03.2026 | 9,85 | 10,24 | 9,69 | 10,07 | 2,65% | 821.894,00 |
| 06.03.2026 | 9,88 | 10,18 | 9,63 | 9,81 | -0,81% | 1.062.853,00 |
| 05.03.2026 | 8,80 | 10,05 | 8,80 | 9,89 | 8,15% | 2.242.756,00 |
| 04.03.2026 | 9,01 | 9,27 | 8,85 | 9,15 | 1,84% | 520.241,00 |
| 03.03.2026 | 8,73 | 9,07 | 8,58 | 8,98 | 1,70% | 566.283,00 |
| 02.03.2026 | 8,61 | 8,88 | 8,59 | 8,83 | 1,49% | 213.127,00 |
| 27.02.2026 | 8,77 | 8,83 | 8,61 | 8,70 | -0,80% | 385.401,00 |
| 26.02.2026 | 8,90 | 9,02 | 8,56 | 8,77 | -1,74% | 517.513,00 |
| 25.02.2026 | 8,62 | 8,97 | 8,61 | 8,93 | 2,12% | 556.078,00 |
| 24.02.2026 | 8,61 | 8,81 | 8,58 | 8,74 | 1,51% | 354.887,00 |
| 20.02.2026 | 8,36 | 8,64 | 8,33 | 8,61 | 2,74% | 897.586,00 |
| 19.02.2026 | 8,28 | 8,45 | 8,24 | 8,38 | 0,72% | 357.632,00 |
| 18.02.2026 | 8,23 | 8,45 | 8,20 | 8,32 | 1,22% | 304.766,00 |
| 17.02.2026 | 8,10 | 8,36 | 7,98 | 8,22 | 1,73% | 356.129,00 |
| 13.02.2026 | 7,95 | 8,32 | 7,89 | 8,08 | 1,64% | 393.361,00 |
| 12.02.2026 | 8,29 | 8,32 | 7,80 | 7,95 | -3,87% | 546.775,00 |
| 11.02.2026 | 8,42 | 8,55 | 8,15 | 8,27 | -1,61% | 401.540,00 |
| 10.02.2026 | 8,48 | 8,66 | 8,34 | 8,41 | -0,36% | 266.074,00 |
| 09.02.2026 | 8,64 | 8,75 | 8,38 | 8,44 | -2,93% | 270.589,00 |
| 06.02.2026 | 8,77 | 8,85 | 8,63 | 8,69 | -0,57% | 256.688,00 |
| 05.02.2026 | 8,93 | 9,19 | 8,56 | 8,74 | -1,85% | 496.720,00 |
| 04.02.2026 | 9,06 | 9,15 | 8,90 | 8,91 | -1,06% | 365.346,00 |
| 03.02.2026 | 9,18 | 9,40 | 8,46 | 9,00 | -2,49% | 870.662,00 |
| 02.02.2026 | 9,29 | 9,34 | 9,12 | 9,23 | -0,91% | 331.585,00 |
| 30.01.2026 | 9,08 | 9,38 | 9,07 | 9,32 | 1,64% | 507.877,00 |
| 29.01.2026 | 9,11 | 9,22 | 9,01 | 9,17 | 0,99% | 314.464,00 |
| 28.01.2026 | 9,22 | 9,34 | 9,01 | 9,08 | -1,57% | 649.609,00 |
| 27.01.2026 | 9,01 | 9,35 | 8,90 | 9,22 | 1,77% | 571.473,00 |
| 26.01.2026 | 9,00 | 9,10 | 8,91 | 9,06 | 1,46% | 457.855,00 |
| 22.01.2026 | 8,91 | 9,04 | 8,80 | 8,93 | 0,79% | 342.902,00 |
| 21.01.2026 | 8,73 | 9,00 | 8,54 | 8,86 | 1,37% | 380.102,00 |
| 20.01.2026 | 9,09 | 9,09 | 8,68 | 8,74 | -4,59% | 463.324,00 |
| 16.01.2026 | 9,07 | 9,35 | 9,01 | 9,16 | 0,55% | 816.013,00 |
| 15.01.2026 | 8,88 | 9,35 | 8,88 | 9,11 | 1,90% | 1.056.019,00 |
| 14.01.2026 | 8,45 | 8,99 | 8,37 | 8,94 | 5,80% | 1.001.727,00 |
| 13.01.2026 | 8,43 | 8,58 | 8,35 | 8,45 | 0,48% | 426.062,00 |
| 12.01.2026 | 8,19 | 8,61 | 8,08 | 8,41 | 2,06% | 578.179,00 |
| 09.01.2026 | 8,18 | 8,35 | 8,00 | 8,24 | 0,37% | 550.540,00 |
| 08.01.2026 | 8,30 | 8,56 | 8,17 | 8,21 | -1,08% | 729.385,00 |
| 07.01.2026 | 8,40 | 8,48 | 8,14 | 8,30 | -0,60% | 680.966,00 |
| 06.01.2026 | 8,43 | 8,63 | 8,21 | 8,35 | -1,88% | 639.909,00 |
| 05.01.2026 | 8,06 | 8,64 | 7,99 | 8,51 | 5,58% | 1.123.170,00 |
| 02.01.2026 | 8,12 | 8,25 | 8,01 | 8,06 | -0,49% | 629.505,00 |
| 31.12.2025 | 8,27 | 8,28 | 8,01 | 8,10 | -1,82% | 567.608,00 |
| 30.12.2025 | 8,16 | 8,33 | 8,07 | 8,25 | 0,61% | 1.528.363,00 |
| 29.12.2025 | 8,00 | 8,22 | 7,98 | 8,20 | 2,50% | 660.731,00 |
| 26.12.2025 | 7,97 | 8,13 | 7,94 | 8,00 | -0,25% | 392.799,00 |
| 24.12.2025 | 7,96 | 8,04 | 7,95 | 8,02 | 0,63% | 256.500,00 |
| 23.12.2025 | 7,96 | 8,01 | 7,83 | 7,97 | 0,13% | 592.424,00 |
| 22.12.2025 | 7,96 | 8,03 | 7,82 | 7,96 | 0,25% | 875.244,00 |
| 19.12.2025 | 8,00 | 8,05 | 7,89 | 7,94 | -1,12% | 992.973,00 |
| 18.12.2025 | 8,10 | 8,16 | 7,93 | 8,03 | 0,37% | 594.572,00 |
| 17.12.2025 | 8,15 | 8,20 | 7,94 | 8,00 | -1,84% | 553.045,00 |
| 16.12.2025 | 8,20 | 8,32 | 7,98 | 8,15 | -1,33% | 1.066.735,00 |
| 15.12.2025 | 8,49 | 8,49 | 8,10 | 8,26 | -2,71% | 993.585,00 |
| 12.12.2025 | 8,66 | 8,75 | 8,40 | 8,49 | -1,39% | 936.448,00 |
| 11.12.2025 | 8,14 | 8,74 | 8,09 | 8,61 | 5,51% | 1.699.398,00 |
| 10.12.2025 | 8,09 | 8,24 | 8,00 | 8,16 | 2,64% | 1.275.682,00 |
| 09.12.2025 | 8,17 | 8,17 | 7,71 | 7,95 | -2,33% | 1.849.105,00 |
| 08.12.2025 | 8,10 | 8,20 | 7,85 | 8,14 | 1,75% | 2.187.495,00 |
| 05.12.2025 | 7,86 | 8,20 | 7,83 | 8,00 | 6,24% | 4.007.697,00 |
| 04.12.2025 | 7,65 | 7,75 | 7,43 | 7,53 | -20,32% | 9.866.363,00 |
| 03.12.2025 | 10,00 | 10,00 | 9,15 | 9,45 | -6,16% | 1.236.930,00 |
| 02.12.2025 | 10,31 | 10,38 | 9,89 | 10,07 | -1,56% | 573.013,00 |
| 01.12.2025 | 10,30 | 10,53 | 10,02 | 10,23 | -0,29% | 370.851,00 |
| 28.11.2025 | 10,67 | 10,67 | 10,14 | 10,26 | -3,84% | 211.452,00 |
| 26.11.2025 | 10,82 | 10,99 | 10,60 | 10,67 | -1,93% | 279.230,00 |
| 25.11.2025 | 10,89 | 11,06 | 10,82 | 10,88 | 0,00% | 182.423,00 |
| 24.11.2025 | 11,19 | 11,33 | 10,83 | 10,88 | 0,46% | 277.357,00 |
| 20.11.2025 | 11,75 | 11,75 | 10,65 | 10,83 | -6,15% | 257.834,00 |
| 19.11.2025 | 11,68 | 11,73 | 11,37 | 11,54 | -1,62% | 147.286,00 |
| 18.11.2025 | 11,66 | 12,01 | 11,41 | 11,73 | 0,63% | 362.954,00 |
| 17.11.2025 | 11,12 | 11,66 | 11,12 | 11,66 | 7,23% | 465.163,00 |
| 13.11.2025 | 10,96 | 11,16 | 10,35 | 10,87 | -14,14% | 2.663.086,00 |
| 12.11.2025 | 12,40 | 12,70 | 12,40 | 12,66 | 1,85% | 249.076,00 |
| 11.11.2025 | 12,24 | 12,71 | 12,24 | 12,43 | 1,80% | 403.313,00 |
| 10.11.2025 | 12,64 | 12,65 | 12,17 | 12,21 | -1,85% | 227.181,00 |
| 07.11.2025 | 13,07 | 13,16 | 12,24 | 12,44 | -4,60% | 391.201,00 |
| 06.11.2025 | 12,89 | 13,17 | 12,59 | 13,04 | 0,00% | 275.865,00 |
| 05.11.2025 | 12,12 | 13,15 | 12,00 | 13,04 | 8,13% | 422.241,00 |
| 04.11.2025 | 12,22 | 12,22 | 11,95 | 12,06 | -2,15% | 157.785,00 |
| 03.11.2025 | 12,26 | 12,44 | 12,05 | 12,33 | 0,53% | 182.604,00 |
| 31.10.2025 | 12,06 | 12,37 | 12,05 | 12,26 | 1,16% | 325.762,00 |