193,960$
-0,37%
Echtzeit-Aktienkurs CRANE CO.
Bid:
Ask:
Aktienkurse zur CRANE CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 177,82 | 178,38 | 174,81 | 175,21 | -1,53% | 282.771,00 |
| 19.05.2025 | 173,88 | 179,01 | 173,88 | 177,94 | 0,03% | 219.758,00 |
| 16.05.2025 | 178,33 | 179,20 | 176,75 | 177,89 | 1,00% | 258.033,00 |
| 15.05.2025 | 174,70 | 177,13 | 173,71 | 176,12 | 0,47% | 243.468,00 |
| 14.05.2025 | 176,47 | 176,47 | 174,46 | 175,30 | -0,34% | 169.734,00 |
| 13.05.2025 | 176,23 | 177,60 | 175,49 | 175,89 | 0,31% | 178.224,00 |
| 12.05.2025 | 176,84 | 176,84 | 171,61 | 175,35 | 3,38% | 233.479,00 |
| 09.05.2025 | 170,45 | 171,05 | 168,13 | 169,62 | -0,09% | 163.804,00 |
| 08.05.2025 | 168,69 | 172,21 | 168,69 | 169,77 | 1,39% | 226.211,00 |
| 07.05.2025 | 166,48 | 168,44 | 166,09 | 167,45 | 0,59% | 192.753,00 |
| 06.05.2025 | 166,11 | 167,22 | 164,63 | 166,47 | -0,50% | 208.684,00 |
| 05.05.2025 | 167,00 | 168,10 | 164,99 | 167,31 | -0,37% | 225.856,00 |
| 02.05.2025 | 165,37 | 169,51 | 165,05 | 167,93 | 3,00% | 340.632,00 |
| 01.05.2025 | 164,04 | 165,44 | 160,49 | 163,04 | 1,28% | 442.412,00 |
| 30.04.2025 | 156,29 | 161,65 | 153,06 | 160,98 | 1,33% | 655.715,00 |
| 29.04.2025 | 157,50 | 162,36 | 154,76 | 158,87 | 6,86% | 815.211,00 |
| 28.04.2025 | 149,20 | 150,91 | 146,80 | 148,67 | -0,06% | 462.796,00 |
| 25.04.2025 | 149,42 | 149,47 | 147,01 | 148,76 | -0,45% | 464.421,00 |
| 24.04.2025 | 142,07 | 150,06 | 142,07 | 149,43 | 5,22% | 591.636,00 |
| 23.04.2025 | 144,85 | 149,98 | 141,51 | 142,02 | 1,15% | 385.355,00 |
| 22.04.2025 | 139,15 | 141,44 | 137,03 | 140,41 | 2,65% | 323.787,00 |
| 21.04.2025 | 141,00 | 141,19 | 135,47 | 136,78 | -4,11% | 403.151,00 |
| 17.04.2025 | 142,10 | 143,85 | 140,97 | 142,65 | 0,76% | 264.630,00 |
| 16.04.2025 | 139,57 | 141,69 | 138,32 | 141,57 | -0,25% | 460.595,00 |
| 15.04.2025 | 141,73 | 144,80 | 140,99 | 141,93 | 0,45% | 251.699,00 |
| 14.04.2025 | 143,74 | 143,74 | 139,41 | 141,30 | 0,29% | 355.922,00 |
| 11.04.2025 | 140,21 | 142,52 | 136,23 | 140,89 | 0,25% | 415.707,00 |
| 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 |