179,700$
0,53%
Echtzeit-Aktienkurs CRANE CO.
Bid:
Ask:
Aktienkurse zur CRANE CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 177,21 | 181,19 | 176,50 | 179,70 | 0,53% | 178.077,00 |
| 13.10.2025 | 177,66 | 179,16 | 175,88 | 178,76 | 2,13% | 247.231,00 |
| 10.10.2025 | 180,48 | 180,56 | 174,66 | 175,03 | -2,28% | 271.919,00 |
| 09.10.2025 | 183,15 | 183,15 | 176,00 | 179,12 | -0,72% | 327.928,00 |
| 08.10.2025 | 178,34 | 181,16 | 177,93 | 180,42 | 0,93% | 165.180,00 |
| 07.10.2025 | 183,30 | 183,30 | 177,87 | 178,76 | -1,90% | 229.004,00 |
| 06.10.2025 | 181,77 | 182,59 | 178,61 | 182,23 | 1,23% | 365.760,00 |
| 02.10.2025 | 181,87 | 182,00 | 178,05 | 180,02 | -0,56% | 234.280,00 |
| 01.10.2025 | 182,73 | 183,33 | 180,29 | 181,04 | -1,68% | 225.461,00 |
| 30.09.2025 | 182,00 | 184,39 | 179,59 | 184,14 | 1,40% | 169.141,00 |
| 29.09.2025 | 182,90 | 183,25 | 180,74 | 181,59 | -0,24% | 241.555,00 |
| 26.09.2025 | 179,43 | 182,63 | 179,43 | 182,03 | 1,85% | 232.248,00 |
| 25.09.2025 | 176,87 | 179,08 | 175,83 | 178,73 | -0,15% | 259.489,00 |
| 24.09.2025 | 181,84 | 182,54 | 178,92 | 178,99 | -1,52% | 179.714,00 |
| 23.09.2025 | 180,99 | 184,00 | 180,99 | 181,75 | -0,10% | 274.826,00 |
| 22.09.2025 | 181,81 | 182,90 | 180,63 | 181,93 | -0,07% | 245.290,00 |
| 19.09.2025 | 182,82 | 187,49 | 180,68 | 182,05 | -1,13% | 832.565,00 |
| 18.09.2025 | 181,13 | 185,22 | 180,68 | 184,13 | 1,92% | 208.903,00 |
| 17.09.2025 | 183,30 | 185,13 | 179,32 | 180,66 | -1,17% | 366.742,00 |
| 16.09.2025 | 181,88 | 183,52 | 180,33 | 182,79 | 0,10% | 237.427,00 |
| 15.09.2025 | 183,70 | 185,12 | 181,00 | 182,60 | -0,21% | 275.124,00 |
| 12.09.2025 | 185,50 | 186,27 | 182,98 | 182,99 | -1,82% | 181.600,00 |
| 11.09.2025 | 182,28 | 186,79 | 182,28 | 186,39 | 2,01% | 340.707,00 |
| 10.09.2025 | 183,49 | 185,13 | 181,80 | 182,72 | 0,16% | 412.445,00 |
| 09.09.2025 | 184,07 | 184,20 | 181,00 | 182,42 | -1,09% | 437.059,00 |
| 08.09.2025 | 183,03 | 184,75 | 180,51 | 184,43 | 0,09% | 386.147,00 |
| 05.09.2025 | 185,07 | 187,22 | 181,33 | 184,27 | -0,44% | 232.920,00 |
| 04.09.2025 | 182,67 | 185,10 | 181,04 | 185,09 | 1,39% | 296.615,00 |
| 03.09.2025 | 183,08 | 183,49 | 180,24 | 182,56 | -0,51% | 295.388,00 |
| 02.09.2025 | 181,97 | 183,69 | 179,72 | 183,49 | -0,98% | 382.377,00 |
| 29.08.2025 | 191,61 | 192,84 | 184,46 | 185,30 | -3,47% | 425.252,00 |
| 28.08.2025 | 194,25 | 194,25 | 190,61 | 191,97 | -0,93% | 362.451,00 |
| 27.08.2025 | 195,15 | 196,47 | 193,76 | 193,78 | -0,97% | 367.635,00 |
| 26.08.2025 | 192,34 | 195,90 | 191,05 | 195,67 | 1,96% | 282.124,00 |
| 25.08.2025 | 194,42 | 194,85 | 191,69 | 191,90 | -1,20% | 272.878,00 |
| 22.08.2025 | 190,97 | 195,97 | 190,00 | 194,23 | 2,93% | 342.347,00 |
| 21.08.2025 | 188,28 | 191,10 | 188,28 | 188,70 | -0,68% | 452.748,00 |
| 20.08.2025 | 190,24 | 192,17 | 189,20 | 190,00 | -1,04% | 344.350,00 |
| 19.08.2025 | 193,53 | 194,44 | 191,66 | 191,99 | -0,44% | 163.506,00 |
| 18.08.2025 | 187,45 | 193,17 | 187,45 | 192,84 | 1,93% | 386.866,00 |
| 15.08.2025 | 191,70 | 191,70 | 188,00 | 189,19 | -0,94% | 318.272,00 |
| 14.08.2025 | 196,15 | 197,00 | 190,78 | 190,98 | -3,76% | 228.124,00 |
| 13.08.2025 | 198,51 | 199,88 | 195,62 | 198,45 | 0,58% | 271.211,00 |
| 12.08.2025 | 195,75 | 197,77 | 194,82 | 197,31 | 1,52% | 181.074,00 |
| 11.08.2025 | 193,11 | 195,57 | 192,83 | 194,36 | 0,21% | 193.149,00 |
| 08.08.2025 | 195,63 | 197,52 | 193,62 | 193,96 | -0,37% | 232.069,00 |
| 07.08.2025 | 195,40 | 195,98 | 192,50 | 194,68 | 0,13% | 241.915,00 |
| 06.08.2025 | 195,22 | 195,71 | 192,47 | 194,43 | -0,65% | 151.540,00 |
| 05.08.2025 | 193,38 | 196,81 | 192,93 | 195,71 | 0,34% | 207.525,00 |
| 04.08.2025 | 196,28 | 196,28 | 194,00 | 195,04 | 0,80% | 182.770,00 |
| 01.08.2025 | 192,70 | 193,98 | 189,10 | 193,49 | -1,16% | 194.627,00 |
| 31.07.2025 | 195,59 | 197,40 | 193,46 | 195,77 | -0,08% | 214.164,00 |
| 30.07.2025 | 198,49 | 201,23 | 194,34 | 195,93 | -1,22% | 285.045,00 |
| 29.07.2025 | 194,04 | 203,89 | 194,04 | 198,35 | 4,41% | 603.400,00 |
| 28.07.2025 | 190,98 | 191,75 | 189,81 | 189,98 | -0,39% | 290.472,00 |
| 25.07.2025 | 189,37 | 191,26 | 188,80 | 190,73 | 0,82% | 240.575,00 |
| 24.07.2025 | 187,79 | 189,53 | 187,30 | 189,17 | 0,36% | 193.026,00 |
| 23.07.2025 | 189,61 | 189,93 | 187,20 | 188,49 | 0,78% | 103.016,00 |
| 22.07.2025 | 185,93 | 187,70 | 183,40 | 187,03 | 0,09% | 176.562,00 |
| 21.07.2025 | 189,02 | 190,25 | 186,63 | 186,86 | -1,20% | 149.793,00 |
| 18.07.2025 | 189,70 | 189,71 | 187,39 | 189,12 | -0,11% | 112.863,00 |
| 17.07.2025 | 188,95 | 190,89 | 187,40 | 189,32 | 1,01% | 172.363,00 |
| 16.07.2025 | 183,82 | 187,86 | 183,50 | 187,43 | 0,90% | 203.576,00 |
| 15.07.2025 | 187,47 | 190,74 | 185,50 | 185,75 | -1,12% | 215.061,00 |
| 14.07.2025 | 184,76 | 188,13 | 183,90 | 187,85 | 1,60% | 309.400,00 |
| 11.07.2025 | 186,49 | 186,70 | 184,39 | 184,89 | -1,04% | 226.535,00 |
| 10.07.2025 | 191,00 | 192,72 | 181,48 | 186,84 | -2,23% | 524.475,00 |
| 09.07.2025 | 191,56 | 193,41 | 190,41 | 191,10 | -0,22% | 193.925,00 |
| 08.07.2025 | 190,91 | 195,00 | 190,48 | 191,52 | 0,19% | 232.450,00 |
| 07.07.2025 | 192,52 | 194,37 | 190,64 | 191,15 | -1,04% | 295.697,00 |
| 03.07.2025 | 192,42 | 194,06 | 192,00 | 193,16 | 0,38% | 89.679,00 |
| 02.07.2025 | 189,63 | 192,79 | 188,61 | 192,42 | 1,47% | 220.233,00 |
| 01.07.2025 | 188,45 | 193,35 | 188,16 | 189,64 | -0,13% | 494.051,00 |
| 30.06.2025 | 188,22 | 189,94 | 186,52 | 189,89 | 0,80% | 438.776,00 |
| 27.06.2025 | 188,50 | 189,76 | 186,81 | 188,39 | 0,29% | 412.893,00 |
| 26.06.2025 | 186,50 | 188,59 | 185,50 | 187,85 | 1,39% | 311.897,00 |
| 25.06.2025 | 184,70 | 185,78 | 183,81 | 185,27 | 0,50% | 224.376,00 |
| 24.06.2025 | 185,71 | 185,81 | 183,25 | 184,35 | 0,33% | 250.348,00 |
| 23.06.2025 | 179,18 | 183,79 | 177,11 | 183,74 | 2,76% | 327.689,00 |
| 20.06.2025 | 179,30 | 179,65 | 176,06 | 178,80 | 0,22% | 1.121.323,00 |
| 18.06.2025 | 179,94 | 180,20 | 178,00 | 178,40 | -0,31% | 428.210,00 |
| 17.06.2025 | 180,25 | 181,83 | 178,25 | 178,95 | -1,88% | 420.402,00 |
| 16.06.2025 | 183,08 | 185,21 | 181,83 | 182,38 | 0,52% | 324.428,00 |
| 13.06.2025 | 185,00 | 186,18 | 180,26 | 181,44 | -2,88% | 288.613,00 |
| 12.06.2025 | 185,00 | 187,35 | 184,72 | 186,83 | 0,12% | 246.853,00 |
| 11.06.2025 | 186,66 | 188,95 | 185,32 | 186,61 | -0,03% | 409.927,00 |
| 10.06.2025 | 187,82 | 191,00 | 184,52 | 186,67 | 0,37% | 521.716,00 |
| 09.06.2025 | 178,00 | 186,14 | 178,00 | 185,99 | 4,68% | 574.470,00 |
| 06.06.2025 | 177,01 | 177,75 | 176,00 | 177,68 | 1,60% | 279.131,00 |
| 05.06.2025 | 175,31 | 175,93 | 173,73 | 174,89 | -0,13% | 209.392,00 |
| 04.06.2025 | 175,00 | 176,43 | 174,50 | 175,12 | 0,36% | 242.282,00 |
| 03.06.2025 | 170,88 | 174,74 | 170,88 | 174,49 | 2,15% | 267.634,00 |
| 02.06.2025 | 171,97 | 171,97 | 167,84 | 170,82 | -0,34% | 202.114,00 |
| 30.05.2025 | 172,48 | 173,24 | 170,37 | 171,40 | -1,08% | 225.062,00 |
| 29.05.2025 | 173,73 | 173,76 | 171,00 | 173,27 | 0,59% | 218.091,00 |
| 28.05.2025 | 174,08 | 174,40 | 171,65 | 172,25 | -1,08% | 158.260,00 |
| 27.05.2025 | 174,49 | 174,49 | 170,82 | 174,13 | 2,39% | 169.524,00 |
| 23.05.2025 | 167,16 | 171,59 | 167,16 | 170,07 | -0,37% | 217.379,00 |
| 22.05.2025 | 169,55 | 170,78 | 168,88 | 170,71 | 0,04% | 335.366,00 |
| 21.05.2025 | 173,03 | 173,86 | 170,24 | 170,64 | -2,61% | 239.750,00 |