201,270$
-2,44%
Echtzeit-Aktienkurs CRANE CO.
Bid:
Ask:
Aktienkurse zur CRANE CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 206,50 | 206,50 | 199,29 | 201,27 | -2,44% | 563.446,00 |
| 19.10.2026 | 206,69 | 207,23 | 204,47 | 206,31 | 0,23% | 194.184,00 |
| 16.10.2026 | 207,01 | 209,00 | 204,08 | 205,83 | 0,05% | 270.607,00 |
| 15.10.2026 | 203,54 | 206,06 | 200,51 | 205,73 | 0,86% | 271.853,00 |
| 14.10.2026 | 202,34 | 205,37 | 202,34 | 203,97 | 0,10% | 244.417,00 |
| 13.10.2026 | 204,88 | 207,47 | 201,56 | 203,76 | -0,38% | 221.517,00 |
| 12.10.2026 | 203,91 | 207,56 | 203,42 | 204,54 | -0,10% | 164.700,00 |
| 09.10.2026 | 202,78 | 206,75 | 201,15 | 204,75 | 1,30% | 250.834,00 |
| 08.10.2026 | 201,44 | 202,87 | 199,87 | 202,12 | -0,70% | 238.780,00 |
| 07.10.2026 | 205,07 | 206,09 | 200,45 | 203,55 | -2,57% | 318.887,00 |
| 06.10.2026 | 211,09 | 212,85 | 207,59 | 208,92 | -0,33% | 418.811,00 |
| 05.10.2026 | 209,16 | 213,36 | 205,94 | 209,61 | 0,68% | 505.489,00 |
| 02.10.2026 | 210,10 | 211,80 | 206,99 | 208,20 | 0,91% | 416.264,00 |
| 01.10.2026 | 203,51 | 207,06 | 203,05 | 206,32 | 1,13% | 240.608,00 |
| 30.09.2026 | 208,28 | 208,28 | 203,93 | 204,02 | -2,10% | 353.008,00 |
| 29.09.2026 | 208,29 | 210,08 | 205,59 | 208,39 | 0,71% | 248.720,00 |
| 28.09.2026 | 204,87 | 208,16 | 203,48 | 206,92 | 0,04% | 388.821,00 |
| 25.09.2026 | 205,42 | 207,96 | 204,59 | 206,83 | 1,11% | 321.210,00 |
| 24.09.2026 | 200,81 | 205,29 | 200,81 | 204,56 | 0,11% | 262.146,00 |
| 23.09.2026 | 201,55 | 205,44 | 200,30 | 204,33 | 1,02% | 291.925,00 |
| 22.09.2026 | 200,76 | 202,59 | 198,59 | 202,27 | 1,66% | 428.150,00 |
| 21.09.2026 | 199,50 | 199,50 | 196,45 | 198,96 | 0,68% | 601.701,00 |
| 18.09.2026 | 197,79 | 198,52 | 195,78 | 197,62 | -0,08% | 886.726,00 |
| 17.09.2026 | 201,50 | 201,50 | 196,52 | 197,77 | 0,26% | 377.583,00 |
| 16.09.2026 | 197,66 | 200,21 | 194,56 | 197,25 | 0,92% | 420.019,00 |
| 15.09.2026 | 201,59 | 201,59 | 195,30 | 195,45 | -1,91% | 366.080,00 |
| 14.09.2026 | 199,32 | 201,53 | 197,10 | 199,25 | -1,27% | 368.704,00 |
| 11.09.2026 | 202,88 | 206,58 | 199,62 | 201,82 | 2,17% | 315.605,00 |
| 10.09.2026 | 199,35 | 200,57 | 196,52 | 197,53 | -1,98% | 314.355,00 |
| 09.09.2026 | 201,83 | 202,66 | 200,04 | 201,52 | -0,56% | 281.478,00 |
| 08.09.2026 | 206,08 | 206,86 | 202,34 | 202,65 | -1,00% | 282.797,00 |
| 04.09.2026 | 200,62 | 212,12 | 200,43 | 204,69 | 0,87% | 391.464,00 |
| 03.09.2026 | 200,66 | 203,04 | 198,29 | 202,93 | 1,92% | 308.557,00 |
| 02.09.2026 | 202,14 | 204,03 | 197,84 | 199,10 | -0,45% | 356.893,00 |
| 01.09.2026 | 203,08 | 205,00 | 199,41 | 200,01 | -2,47% | 490.487,00 |
| 31.08.2026 | 204,43 | 206,38 | 202,91 | 205,07 | -0,93% | 535.080,00 |
| 28.08.2026 | 210,09 | 212,08 | 205,63 | 207,00 | -0,95% | 364.810,00 |
| 27.08.2026 | 206,86 | 210,13 | 206,69 | 208,98 | -0,30% | 309.983,00 |
| 26.08.2026 | 208,62 | 211,34 | 207,55 | 209,60 | 1,69% | 322.530,00 |
| 25.08.2026 | 210,20 | 210,77 | 205,18 | 206,11 | -0,11% | 343.161,00 |
| 24.08.2026 | 210,64 | 212,69 | 205,21 | 206,33 | -1,00% | 354.116,00 |
| 21.08.2026 | 218,02 | 218,02 | 206,36 | 208,41 | 0,92% | 293.572,00 |
| 20.08.2026 | 207,60 | 209,87 | 205,67 | 206,50 | -1,18% | 495.114,00 |
| 19.08.2026 | 215,79 | 215,79 | 208,16 | 208,96 | -2,80% | 731.832,00 |
| 18.08.2026 | 216,49 | 219,08 | 214,02 | 214,98 | -1,65% | 307.735,00 |
| 17.08.2026 | 216,86 | 219,18 | 211,22 | 218,59 | 0,11% | 432.744,00 |
| 14.08.2026 | 218,55 | 220,40 | 216,30 | 218,34 | -0,32% | 290.021,00 |
| 13.08.2026 | 221,64 | 225,00 | 218,83 | 219,04 | -1,74% | 248.623,00 |
| 12.08.2026 | 223,47 | 223,47 | 219,89 | 222,93 | 1,07% | 290.987,00 |
| 11.08.2026 | 220,13 | 223,85 | 219,11 | 220,56 | 0,55% | 341.359,00 |
| 10.08.2026 | 220,01 | 222,25 | 218,22 | 219,35 | -0,24% | 266.690,00 |
| 07.08.2026 | 219,27 | 222,86 | 217,72 | 219,88 | 0,61% | 216.426,00 |
| 06.08.2026 | 224,46 | 228,64 | 217,78 | 218,55 | -2,03% | 457.443,00 |
| 05.08.2026 | 224,96 | 228,10 | 223,01 | 223,07 | -0,46% | 407.134,00 |
| 04.08.2026 | 224,00 | 225,00 | 219,48 | 224,10 | 2,18% | 393.429,00 |
| 03.08.2026 | 212,34 | 219,70 | 212,34 | 219,32 | 2,75% | 467.798,00 |
| 31.07.2026 | 211,23 | 217,44 | 210,66 | 213,46 | -0,34% | 449.534,00 |
| 30.07.2026 | 211,32 | 216,48 | 208,48 | 214,18 | 3,60% | 599.052,00 |
| 29.07.2026 | 217,54 | 217,54 | 205,13 | 206,73 | -8,66% | 1.114.344,00 |
| 28.07.2026 | 227,46 | 227,46 | 222,11 | 226,34 | -0,04% | 705.840,00 |
| 27.07.2026 | 228,30 | 230,50 | 222,41 | 226,44 | 0,13% | 470.558,00 |
| 24.07.2026 | 219,71 | 226,99 | 217,11 | 226,14 | 3,69% | 782.362,00 |
| 23.07.2026 | 218,17 | 221,82 | 216,02 | 218,10 | -0,80% | 641.023,00 |
| 22.07.2026 | 216,08 | 220,76 | 215,50 | 219,85 | 1,14% | 449.121,00 |
| 21.07.2026 | 219,24 | 222,27 | 216,24 | 217,38 | -0,07% | 508.871,00 |
| 20.07.2026 | 221,23 | 222,90 | 216,01 | 217,54 | 0,02% | 500.654,00 |
| 17.07.2026 | 215,72 | 221,61 | 214,50 | 217,49 | -0,69% | 488.521,00 |
| 16.07.2026 | 220,06 | 223,31 | 213,42 | 219,01 | 0,08% | 471.909,00 |
| 15.07.2026 | 215,35 | 219,31 | 213,40 | 218,84 | 1,09% | 363.815,00 |
| 14.07.2026 | 219,24 | 221,45 | 215,24 | 216,47 | 0,29% | 492.344,00 |
| 13.07.2026 | 217,00 | 219,79 | 214,55 | 215,85 | -1,47% | 258.302,00 |
| 10.07.2026 | 217,06 | 221,28 | 214,08 | 219,07 | 0,94% | 253.115,00 |
| 09.07.2026 | 216,35 | 219,43 | 213,72 | 217,03 | 1,35% | 310.889,00 |
| 08.07.2026 | 214,90 | 217,30 | 211,62 | 214,13 | -1,88% | 418.791,00 |
| 07.07.2026 | 217,86 | 221,93 | 213,32 | 218,23 | -0,83% | 433.463,00 |
| 06.07.2026 | 217,79 | 220,78 | 216,82 | 220,06 | 1,11% | 273.453,00 |
| 02.07.2026 | 221,98 | 222,73 | 214,84 | 217,64 | -0,98% | 474.579,00 |
| 01.07.2026 | 220,70 | 224,57 | 219,33 | 219,80 | -1,47% | 372.497,00 |
| 30.06.2026 | 221,25 | 223,96 | 219,65 | 223,07 | 1,25% | 297.281,00 |
| 29.06.2026 | 218,20 | 220,65 | 216,96 | 220,31 | 0,57% | 274.054,00 |
| 26.06.2026 | 225,00 | 226,46 | 217,98 | 219,06 | -2,03% | 943.056,00 |
| 25.06.2026 | 215,46 | 224,89 | 215,43 | 223,59 | 4,54% | 506.194,00 |
| 24.06.2026 | 212,85 | 217,46 | 210,89 | 213,87 | 0,48% | 330.270,00 |
| 23.06.2026 | 210,11 | 216,98 | 206,93 | 212,85 | -1,06% | 571.660,00 |
| 22.06.2026 | 214,59 | 216,94 | 213,46 | 215,13 | 0,11% | 347.796,00 |
| 18.06.2026 | 211,61 | 216,19 | 209,18 | 214,90 | 2,75% | 731.157,00 |
| 17.06.2026 | 206,53 | 212,42 | 206,53 | 209,15 | 1,02% | 481.359,00 |
| 16.06.2026 | 208,59 | 210,80 | 206,49 | 207,03 | 0,22% | 471.050,00 |
| 15.06.2026 | 210,00 | 212,50 | 206,57 | 206,57 | 0,00% | 710.806,00 |
| 12.06.2026 | 206,82 | 208,30 | 203,79 | 206,57 | 1,23% | 583.080,00 |
| 11.06.2026 | 197,96 | 205,79 | 197,96 | 204,07 | 4,30% | 516.159,00 |
| 10.06.2026 | 199,40 | 202,41 | 195,62 | 195,65 | -2,62% | 729.614,00 |
| 09.06.2026 | 195,33 | 201,04 | 192,77 | 200,92 | 4,24% | 554.043,00 |
| 08.06.2026 | 190,33 | 194,80 | 188,30 | 192,74 | 2,05% | 479.864,00 |
| 05.06.2026 | 187,38 | 190,92 | 185,50 | 188,86 | 0,27% | 423.435,00 |
| 04.06.2026 | 186,98 | 189,95 | 186,38 | 188,36 | 1,22% | 312.178,00 |
| 03.06.2026 | 186,21 | 189,25 | 185,55 | 186,09 | -0,26% | 436.930,00 |
| 02.06.2026 | 182,63 | 186,66 | 182,63 | 186,57 | 2,48% | 595.769,00 |
| 01.06.2026 | 179,92 | 182,91 | 178,09 | 182,05 | -0,52% | 437.417,00 |
| 29.05.2026 | 180,78 | 185,13 | 179,60 | 183,00 | 0,85% | 480.579,00 |