140,540$
-4,91%
Echtzeit-Aktienkurs CRANE CO.
Bid:
Ask:
Aktienkurse zur CRANE CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 145,21 | 145,21 | 136,24 | 140,54 | -4,91% | 393.420,00 |
| 09.04.2025 | 134,00 | 149,74 | 130,66 | 147,80 | 11,30% | 434.176,00 |
| 08.04.2025 | 139,65 | 140,14 | 130,32 | 132,79 | -0,20% | 355.592,00 |
| 07.04.2025 | 131,96 | 141,78 | 127,04 | 133,05 | -2,98% | 495.842,00 |
| 04.04.2025 | 133,44 | 141,55 | 133,44 | 137,13 | -5,99% | 534.793,00 |
| 03.04.2025 | 149,72 | 151,37 | 145,39 | 145,87 | -7,43% | 289.099,00 |
| 02.04.2025 | 153,16 | 157,86 | 151,93 | 157,58 | 1,71% | 335.899,00 |
| 01.04.2025 | 152,52 | 155,60 | 151,27 | 154,93 | 1,14% | 328.788,00 |
| 31.03.2025 | 149,16 | 155,06 | 147,31 | 153,18 | 0,76% | 327.995,00 |
| 28.03.2025 | 156,55 | 156,83 | 150,59 | 152,02 | -2,50% | 209.416,00 |
| 27.03.2025 | 154,14 | 157,39 | 153,30 | 155,91 | -0,10% | 335.142,00 |
| 26.03.2025 | 161,47 | 161,47 | 155,68 | 156,07 | -2,69% | 290.106,00 |
| 25.03.2025 | 159,89 | 161,04 | 158,33 | 160,39 | 1,07% | 225.287,00 |
| 24.03.2025 | 156,40 | 159,46 | 155,51 | 158,69 | 3,90% | 252.720,00 |
| 21.03.2025 | 152,63 | 152,93 | 150,41 | 152,73 | -0,29% | 1.784.474,00 |
| 20.03.2025 | 153,05 | 154,92 | 152,53 | 153,17 | -1,11% | 247.379,00 |
| 19.03.2025 | 151,80 | 155,32 | 151,48 | 154,89 | 2,14% | 358.091,00 |
| 18.03.2025 | 153,11 | 153,65 | 150,41 | 151,65 | -1,81% | 305.507,00 |
| 17.03.2025 | 152,62 | 155,58 | 152,62 | 154,44 | -0,55% | 440.879,00 |
| 14.03.2025 | 153,20 | 156,11 | 151,76 | 155,29 | 3,00% | 273.103,00 |
| 13.03.2025 | 155,09 | 155,09 | 149,41 | 150,77 | -2,30% | 299.676,00 |
| 12.03.2025 | 157,35 | 161,62 | 154,20 | 154,32 | -0,58% | 289.330,00 |
| 11.03.2025 | 152,58 | 157,66 | 151,36 | 155,22 | 1,12% | 388.727,00 |
| 10.03.2025 | 151,15 | 155,85 | 149,89 | 153,50 | -0,38% | 614.095,00 |
| 07.03.2025 | 150,79 | 155,13 | 149,63 | 154,08 | 1,64% | 334.400,00 |
| 06.03.2025 | 151,89 | 154,77 | 150,49 | 151,59 | -1,90% | 240.440,00 |
| 05.03.2025 | 152,85 | 154,92 | 151,83 | 154,52 | 1,57% | 161.483,00 |
| 04.03.2025 | 153,99 | 154,76 | 149,87 | 152,13 | -2,97% | 270.523,00 |
| 03.03.2025 | 163,24 | 164,64 | 155,57 | 156,79 | -3,80% | 284.901,00 |
| 28.02.2025 | 157,22 | 163,16 | 157,22 | 162,99 | 1,46% | 285.666,00 |
| 27.02.2025 | 163,27 | 163,76 | 160,37 | 160,64 | -1,46% | 141.570,00 |
| 26.02.2025 | 162,75 | 165,14 | 161,91 | 163,02 | 0,94% | 207.046,00 |
| 25.02.2025 | 162,33 | 163,57 | 159,99 | 161,50 | -0,35% | 277.936,00 |
| 24.02.2025 | 166,44 | 166,47 | 161,81 | 162,07 | -1,79% | 197.528,00 |
| 21.02.2025 | 171,64 | 172,91 | 164,58 | 165,03 | -3,77% | 468.484,00 |
| 20.02.2025 | 173,00 | 173,50 | 168,97 | 171,50 | -1,19% | 163.463,00 |
| 19.02.2025 | 171,91 | 173,67 | 171,12 | 173,57 | 0,56% | 191.980,00 |
| 18.02.2025 | 171,63 | 173,37 | 169,50 | 172,60 | 0,65% | 201.078,00 |
| 14.02.2025 | 170,00 | 172,28 | 168,49 | 171,49 | 1,70% | 220.963,00 |
| 13.02.2025 | 170,65 | 170,65 | 167,88 | 168,62 | -0,87% | 135.277,00 |
| 12.02.2025 | 170,12 | 171,87 | 169,10 | 170,10 | -1,10% | 190.390,00 |
| 11.02.2025 | 171,55 | 173,27 | 169,34 | 172,00 | -0,86% | 316.732,00 |
| 10.02.2025 | 172,05 | 173,95 | 171,40 | 173,50 | 0,78% | 151.999,00 |
| 07.02.2025 | 172,66 | 173,50 | 171,33 | 172,15 | -0,37% | 329.691,00 |
| 06.02.2025 | 174,05 | 174,06 | 170,57 | 172,79 | -0,25% | 188.151,00 |
| 05.02.2025 | 173,01 | 174,32 | 170,68 | 173,23 | 1,17% | 202.725,00 |
| 04.02.2025 | 168,88 | 171,51 | 167,93 | 171,23 | 1,13% | 172.067,00 |
| 03.02.2025 | 166,02 | 171,63 | 166,02 | 169,31 | -0,59% | 228.594,00 |
| 31.01.2025 | 171,50 | 172,43 | 169,51 | 170,32 | -0,77% | 344.302,00 |
| 30.01.2025 | 173,39 | 176,83 | 170,44 | 171,64 | 0,50% | 296.567,00 |
| 29.01.2025 | 175,35 | 177,00 | 170,78 | 170,79 | -2,86% | 401.734,00 |
| 28.01.2025 | 163,46 | 177,69 | 163,46 | 175,81 | 12,38% | 738.726,00 |
| 27.01.2025 | 160,27 | 160,56 | 154,74 | 156,44 | -3,24% | 519.696,00 |
| 24.01.2025 | 163,13 | 165,67 | 160,30 | 161,68 | -0,76% | 490.200,00 |
| 23.01.2025 | 161,00 | 164,02 | 161,00 | 162,91 | 0,64% | 239.108,00 |
| 22.01.2025 | 163,53 | 164,30 | 161,16 | 161,87 | -0,36% | 176.396,00 |
| 21.01.2025 | 157,53 | 162,90 | 157,53 | 162,46 | 4,14% | 283.769,00 |
| 17.01.2025 | 156,80 | 159,07 | 154,52 | 156,00 | 0,35% | 363.392,00 |
| 16.01.2025 | 156,09 | 156,78 | 154,29 | 155,45 | 0,45% | 126.642,00 |
| 15.01.2025 | 155,65 | 155,87 | 152,50 | 154,75 | 2,58% | 194.823,00 |
| 14.01.2025 | 153,60 | 154,73 | 150,17 | 150,86 | -0,47% | 275.266,00 |
| 13.01.2025 | 148,11 | 151,87 | 146,79 | 151,57 | 0,82% | 164.988,00 |
| 10.01.2025 | 150,29 | 151,48 | 149,14 | 150,33 | -2,17% | 165.366,00 |
| 08.01.2025 | 150,76 | 153,80 | 149,34 | 153,66 | 0,83% | 178.262,00 |
| 07.01.2025 | 153,13 | 153,99 | 151,30 | 152,40 | -0,70% | 267.883,00 |
| 06.01.2025 | 156,55 | 156,55 | 152,04 | 153,47 | -1,06% | 196.636,00 |
| 03.01.2025 | 149,82 | 155,52 | 149,82 | 155,12 | 2,74% | 226.159,00 |
| 02.01.2025 | 152,15 | 153,88 | 149,88 | 150,98 | -0,51% | 208.975,00 |
| 31.12.2024 | 153,64 | 154,90 | 151,02 | 151,75 | -0,29% | 231.290,00 |
| 30.12.2024 | 151,25 | 153,41 | 150,08 | 152,19 | -1,14% | 131.195,00 |
| 27.12.2024 | 155,10 | 156,97 | 152,72 | 153,94 | -1,59% | 150.326,00 |
| 26.12.2024 | 154,61 | 156,93 | 154,18 | 156,42 | 0,35% | 201.761,00 |
| 24.12.2024 | 152,68 | 155,88 | 152,25 | 155,88 | 1,86% | 126.686,00 |
| 23.12.2024 | 152,50 | 154,12 | 151,01 | 153,04 | 0,16% | 195.416,00 |
| 20.12.2024 | 151,54 | 154,20 | 150,48 | 152,80 | 0,18% | 741.620,00 |
| 19.12.2024 | 155,51 | 157,30 | 152,25 | 152,53 | -0,55% | 269.412,00 |
| 18.12.2024 | 160,45 | 160,70 | 152,91 | 153,37 | -3,95% | 277.362,00 |
| 17.12.2024 | 162,28 | 163,19 | 159,08 | 159,67 | -2,88% | 248.535,00 |
| 16.12.2024 | 164,33 | 165,50 | 163,08 | 164,41 | -0,34% | 235.895,00 |
| 13.12.2024 | 164,91 | 168,71 | 163,66 | 164,97 | -0,70% | 179.409,00 |
| 12.12.2024 | 168,88 | 169,76 | 165,86 | 166,13 | -2,31% | 412.074,00 |
| 11.12.2024 | 170,59 | 173,77 | 169,01 | 170,06 | 0,42% | 457.832,00 |
| 10.12.2024 | 171,93 | 174,05 | 169,35 | 169,35 | -0,57% | 280.854,00 |
| 09.12.2024 | 177,44 | 178,49 | 169,74 | 170,32 | -3,43% | 363.662,00 |
| 06.12.2024 | 178,32 | 178,32 | 175,55 | 176,37 | 0,11% | 186.954,00 |
| 05.12.2024 | 176,77 | 179,45 | 175,78 | 176,17 | -0,94% | 146.965,00 |
| 04.12.2024 | 178,00 | 179,43 | 177,12 | 177,84 | -0,52% | 145.029,00 |
| 03.12.2024 | 179,00 | 180,50 | 176,59 | 178,77 | -1,36% | 262.106,00 |
| 02.12.2024 | 182,83 | 184,56 | 180,55 | 181,24 | -0,46% | 184.380,00 |
| 29.11.2024 | 181,72 | 183,20 | 181,60 | 182,08 | 0,26% | 111.057,00 |
| 27.11.2024 | 185,74 | 187,43 | 180,52 | 181,60 | -1,82% | 152.057,00 |
| 26.11.2024 | 183,05 | 185,99 | 181,74 | 184,96 | 0,09% | 230.639,00 |
| 25.11.2024 | 185,68 | 188,52 | 182,54 | 184,80 | 0,24% | 423.120,00 |
| 22.11.2024 | 184,44 | 185,55 | 182,19 | 184,36 | 3,00% | 285.555,00 |
| 20.11.2024 | 177,30 | 179,17 | 174,07 | 178,99 | 0,34% | 127.477,00 |
| 19.11.2024 | 170,67 | 179,37 | 170,00 | 178,39 | 4,19% | 601.785,00 |
| 18.11.2024 | 171,26 | 173,66 | 170,52 | 171,21 | -1,32% | 240.750,00 |
| 15.11.2024 | 173,70 | 175,11 | 172,74 | 173,50 | -0,24% | 121.351,00 |
| 14.11.2024 | 175,95 | 176,79 | 172,47 | 173,91 | -1,16% | 211.626,00 |
| 13.11.2024 | 177,89 | 179,41 | 175,77 | 175,95 | -0,59% | 176.968,00 |