200,520$
0,26%
Echtzeit-Aktienkurs CRANE CO.
Bid:
Ask:
Aktienkurse zur CRANE CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 200,02 | 204,22 | 195,97 | 200,52 | 0,26% | 697.288,00 |
| 12.02.2026 | 202,20 | 207,37 | 196,13 | 200,00 | -0,30% | 1.079.897,00 |
| 11.02.2026 | 202,20 | 202,56 | 197,29 | 200,61 | 1,06% | 504.292,00 |
| 10.02.2026 | 200,93 | 201,07 | 198,01 | 198,50 | -0,75% | 547.435,00 |
| 09.02.2026 | 197,56 | 200,35 | 196,22 | 199,99 | 1,92% | 364.715,00 |
| 06.02.2026 | 191,60 | 197,00 | 190,42 | 196,22 | 4,49% | 597.743,00 |
| 05.02.2026 | 186,43 | 190,83 | 186,43 | 187,78 | -1,07% | 510.196,00 |
| 04.02.2026 | 191,00 | 192,96 | 186,83 | 189,82 | -0,30% | 634.853,00 |
| 03.02.2026 | 189,30 | 192,09 | 186,09 | 190,40 | 2,77% | 582.104,00 |
| 02.02.2026 | 182,09 | 185,59 | 181,40 | 185,27 | 1,44% | 453.775,00 |
| 30.01.2026 | 179,21 | 184,61 | 177,24 | 182,64 | 1,82% | 877.018,00 |
| 29.01.2026 | 184,56 | 185,82 | 174,77 | 179,38 | -1,59% | 953.842,00 |
| 28.01.2026 | 185,89 | 187,40 | 182,11 | 182,27 | -1,82% | 985.113,00 |
| 27.01.2026 | 201,26 | 206,64 | 184,28 | 185,64 | -11,50% | 1.883.549,00 |
| 26.01.2026 | 206,37 | 210,20 | 204,35 | 209,77 | 0,66% | 866.317,00 |
| 22.01.2026 | 212,00 | 214,31 | 207,91 | 208,39 | -0,88% | 258.258,00 |
| 21.01.2026 | 206,88 | 213,00 | 205,31 | 210,23 | 2,16% | 286.147,00 |
| 20.01.2026 | 203,55 | 207,63 | 203,55 | 205,78 | -0,79% | 243.351,00 |
| 16.01.2026 | 205,98 | 208,58 | 205,80 | 207,42 | 0,25% | 341.314,00 |
| 15.01.2026 | 204,50 | 208,13 | 204,06 | 206,91 | 1,83% | 250.969,00 |
| 14.01.2026 | 206,05 | 206,17 | 202,42 | 203,20 | -0,75% | 296.111,00 |
| 13.01.2026 | 204,59 | 207,77 | 203,25 | 204,73 | 0,89% | 284.397,00 |
| 12.01.2026 | 202,72 | 203,64 | 200,73 | 202,93 | 0,18% | 261.219,00 |
| 09.01.2026 | 198,94 | 203,23 | 198,94 | 202,56 | 1,76% | 221.399,00 |
| 08.01.2026 | 195,56 | 199,20 | 194,29 | 199,06 | 2,36% | 364.366,00 |
| 07.01.2026 | 196,45 | 198,25 | 193,22 | 194,47 | -0,93% | 295.522,00 |
| 06.01.2026 | 194,38 | 196,79 | 191,01 | 196,30 | 0,99% | 613.944,00 |
| 05.01.2026 | 190,29 | 196,02 | 188,67 | 194,37 | 3,65% | 373.122,00 |
| 02.01.2026 | 185,97 | 188,36 | 183,16 | 187,53 | 1,68% | 201.575,00 |
| 31.12.2025 | 187,83 | 187,83 | 184,13 | 184,43 | -1,68% | 215.432,00 |
| 30.12.2025 | 187,50 | 188,28 | 186,00 | 187,59 | -0,35% | 160.575,00 |
| 29.12.2025 | 188,96 | 188,96 | 186,42 | 188,25 | 0,24% | 178.244,00 |
| 26.12.2025 | 187,63 | 188,43 | 186,61 | 187,80 | -0,25% | 268.543,00 |
| 24.12.2025 | 189,50 | 189,50 | 187,64 | 188,27 | -0,38% | 109.141,00 |
| 23.12.2025 | 188,10 | 189,03 | 187,12 | 188,98 | 0,46% | 228.813,00 |
| 22.12.2025 | 187,97 | 188,92 | 185,66 | 188,12 | 0,60% | 260.654,00 |
| 19.12.2025 | 186,50 | 188,28 | 185,03 | 187,00 | 0,74% | 468.262,00 |
| 18.12.2025 | 187,00 | 188,18 | 185,01 | 185,62 | 0,97% | 347.313,00 |
| 17.12.2025 | 187,50 | 188,58 | 182,87 | 183,83 | -2,00% | 203.650,00 |
| 16.12.2025 | 188,26 | 191,53 | 185,13 | 187,58 | -2,22% | 359.557,00 |
| 15.12.2025 | 192,02 | 192,50 | 189,92 | 191,83 | 0,08% | 288.708,00 |
| 12.12.2025 | 194,17 | 194,17 | 190,35 | 191,67 | -0,65% | 196.917,00 |
| 11.12.2025 | 190,39 | 194,03 | 190,20 | 192,93 | 1,39% | 246.329,00 |
| 10.12.2025 | 187,63 | 191,68 | 185,82 | 190,29 | 2,28% | 305.843,00 |
| 09.12.2025 | 187,09 | 189,02 | 185,77 | 186,05 | -0,77% | 253.115,00 |
| 08.12.2025 | 187,15 | 189,39 | 186,06 | 187,50 | -0,15% | 361.663,00 |
| 05.12.2025 | 187,07 | 188,39 | 186,07 | 187,79 | -0,07% | 309.438,00 |
| 04.12.2025 | 186,20 | 189,34 | 184,99 | 187,93 | 2,12% | 342.689,00 |
| 03.12.2025 | 181,00 | 184,90 | 179,46 | 184,03 | 1,47% | 442.265,00 |
| 02.12.2025 | 180,28 | 182,75 | 179,86 | 181,36 | 0,55% | 409.894,00 |
| 01.12.2025 | 182,04 | 183,35 | 180,33 | 180,37 | -1,57% | 360.658,00 |
| 28.11.2025 | 181,92 | 183,72 | 180,97 | 183,25 | 0,26% | 129.602,00 |
| 26.11.2025 | 182,50 | 184,32 | 181,88 | 182,78 | -0,03% | 408.071,00 |
| 25.11.2025 | 180,00 | 183,53 | 178,92 | 182,83 | 2,23% | 433.349,00 |
| 24.11.2025 | 178,53 | 180,55 | 177,03 | 178,84 | 1,52% | 281.425,00 |
| 20.11.2025 | 180,01 | 183,20 | 175,46 | 176,16 | -1,69% | 371.346,00 |
| 19.11.2025 | 180,00 | 182,58 | 178,26 | 179,18 | -0,17% | 601.343,00 |
| 18.11.2025 | 177,34 | 180,74 | 176,22 | 179,49 | 0,35% | 282.229,00 |
| 17.11.2025 | 184,51 | 184,98 | 178,30 | 178,86 | -3,69% | 320.105,00 |
| 13.11.2025 | 190,00 | 191,46 | 185,31 | 185,71 | -2,76% | 271.850,00 |
| 12.11.2025 | 189,18 | 191,85 | 187,57 | 190,98 | 1,49% | 307.706,00 |
| 11.11.2025 | 190,75 | 190,75 | 187,36 | 188,18 | -1,09% | 213.284,00 |
| 10.11.2025 | 192,02 | 192,16 | 187,78 | 190,26 | 0,43% | 197.384,00 |
| 07.11.2025 | 186,66 | 190,36 | 186,66 | 189,44 | 0,23% | 164.852,00 |
| 06.11.2025 | 190,65 | 192,00 | 187,95 | 189,00 | -1,06% | 157.629,00 |
| 05.11.2025 | 188,37 | 191,69 | 187,27 | 191,02 | 1,51% | 215.947,00 |
| 04.11.2025 | 189,51 | 190,81 | 187,71 | 188,18 | -2,32% | 307.060,00 |
| 03.11.2025 | 188,24 | 193,65 | 187,49 | 192,64 | 1,39% | 302.114,00 |
| 31.10.2025 | 191,40 | 193,04 | 188,30 | 190,00 | -0,97% | 317.224,00 |
| 30.10.2025 | 187,38 | 198,16 | 187,38 | 191,86 | -0,68% | 235.967,00 |
| 29.10.2025 | 191,99 | 195,52 | 191,39 | 193,18 | 0,99% | 414.107,00 |
| 28.10.2025 | 197,26 | 201,00 | 189,30 | 191,29 | 0,03% | 564.364,00 |
| 27.10.2025 | 193,65 | 194,26 | 190,60 | 191,24 | -0,27% | 476.328,00 |
| 24.10.2025 | 192,09 | 194,40 | 191,44 | 191,76 | -0,25% | 284.026,00 |
| 23.10.2025 | 186,90 | 192,87 | 185,59 | 192,24 | 4,13% | 387.395,00 |
| 22.10.2025 | 189,27 | 190,00 | 184,56 | 184,62 | -2,33% | 246.343,00 |
| 21.10.2025 | 186,32 | 189,42 | 185,26 | 189,03 | 0,86% | 187.128,00 |
| 20.10.2025 | 185,00 | 188,52 | 185,00 | 187,42 | 2,00% | 411.486,00 |
| 17.10.2025 | 181,29 | 183,74 | 180,20 | 183,74 | 1,35% | 320.237,00 |
| 16.10.2025 | 180,69 | 182,12 | 178,77 | 181,29 | 0,27% | 279.212,00 |
| 15.10.2025 | 180,54 | 182,76 | 178,07 | 180,81 | 0,62% | 256.645,00 |
| 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 |