177,770$
0,19%
Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 176,44 | 178,62 | 175,13 | 177,77 | 0,19% | 68.611,00 |
| 25.11.2025 | 173,29 | 178,74 | 173,29 | 177,44 | 1,67% | 69.168,00 |
| 24.11.2025 | 176,96 | 178,00 | 173,65 | 174,53 | 0,30% | 56.113,00 |
| 20.11.2025 | 176,31 | 176,64 | 172,29 | 174,00 | 0,01% | 88.318,00 |
| 19.11.2025 | 171,71 | 175,95 | 170,99 | 173,98 | 1,35% | 88.037,00 |
| 18.11.2025 | 171,92 | 176,32 | 169,81 | 171,66 | -0,65% | 81.411,00 |
| 17.11.2025 | 181,77 | 181,77 | 172,78 | 172,78 | -5,01% | 56.845,00 |
| 13.11.2025 | 178,34 | 185,25 | 178,34 | 181,89 | 1,14% | 89.115,00 |
| 12.11.2025 | 182,87 | 187,09 | 179,28 | 179,84 | -1,74% | 69.063,00 |
| 11.11.2025 | 183,70 | 186,22 | 182,37 | 183,02 | -0,71% | 71.909,00 |
| 10.11.2025 | 180,65 | 185,87 | 177,94 | 184,32 | 2,30% | 112.016,00 |
| 07.11.2025 | 182,93 | 185,55 | 178,80 | 180,18 | -1,45% | 65.026,00 |
| 06.11.2025 | 188,35 | 188,35 | 182,63 | 182,84 | -3,74% | 68.635,00 |
| 05.11.2025 | 188,29 | 195,00 | 187,89 | 189,94 | 0,74% | 125.816,00 |
| 04.11.2025 | 191,31 | 192,11 | 188,54 | 188,54 | -1,77% | 95.403,00 |
| 03.11.2025 | 190,00 | 196,26 | 188,24 | 191,94 | 0,76% | 87.644,00 |
| 31.10.2025 | 185,44 | 191,57 | 182,57 | 190,49 | 3,13% | 135.016,00 |
| 30.10.2025 | 184,72 | 192,37 | 176,91 | 184,70 | 3,65% | 119.391,00 |
| 29.10.2025 | 181,85 | 184,32 | 176,14 | 178,20 | -2,54% | 49.430,00 |
| 28.10.2025 | 184,28 | 186,37 | 181,24 | 182,84 | -1,26% | 64.669,00 |
| 27.10.2025 | 188,76 | 188,85 | 183,97 | 185,17 | -1,64% | 86.626,00 |
| 24.10.2025 | 188,70 | 190,94 | 186,08 | 188,26 | 0,07% | 63.709,00 |
| 23.10.2025 | 186,19 | 189,11 | 186,19 | 188,12 | 1,29% | 32.338,00 |
| 22.10.2025 | 185,88 | 186,31 | 183,40 | 185,72 | -0,19% | 39.960,00 |
| 21.10.2025 | 183,83 | 187,05 | 182,52 | 186,08 | 1,69% | 50.792,00 |
| 20.10.2025 | 182,68 | 183,37 | 180,01 | 182,98 | 1,36% | 49.681,00 |
| 17.10.2025 | 181,28 | 184,37 | 180,08 | 180,53 | -0,70% | 60.031,00 |
| 16.10.2025 | 179,02 | 181,81 | 177,98 | 181,80 | 1,90% | 67.683,00 |
| 15.10.2025 | 177,90 | 180,80 | 176,29 | 178,41 | 0,47% | 83.729,00 |
| 14.10.2025 | 175,00 | 178,20 | 175,00 | 177,58 | 0,60% | 89.032,00 |
| 13.10.2025 | 179,53 | 179,53 | 174,44 | 176,52 | -0,33% | 90.379,00 |
| 10.10.2025 | 179,90 | 181,88 | 173,27 | 177,10 | -1,25% | 227.748,00 |
| 09.10.2025 | 183,00 | 183,00 | 175,80 | 179,35 | -1,55% | 96.502,00 |
| 08.10.2025 | 191,30 | 192,31 | 177,00 | 182,18 | -4,91% | 132.778,00 |
| 07.10.2025 | 192,67 | 194,73 | 189,32 | 191,59 | -0,85% | 184.828,00 |
| 06.10.2025 | 196,04 | 197,09 | 192,90 | 193,24 | -1,94% | 84.261,00 |
| 02.10.2025 | 203,07 | 203,07 | 196,76 | 197,06 | -3,14% | 234.693,00 |
| 01.10.2025 | 207,23 | 208,42 | 202,51 | 203,44 | -2,44% | 175.160,00 |
| 30.09.2025 | 205,11 | 208,69 | 205,11 | 208,53 | 1,61% | 163.131,00 |
| 29.09.2025 | 206,56 | 207,90 | 203,37 | 205,22 | 0,02% | 69.841,00 |
| 26.09.2025 | 206,64 | 211,72 | 204,12 | 205,17 | -0,57% | 145.721,00 |
| 25.09.2025 | 206,65 | 210,98 | 203,87 | 206,35 | -0,42% | 153.919,00 |
| 24.09.2025 | 207,75 | 210,86 | 205,56 | 207,21 | -0,31% | 142.893,00 |
| 23.09.2025 | 207,64 | 212,26 | 204,46 | 207,86 | -0,30% | 56.284,00 |
| 22.09.2025 | 210,58 | 210,58 | 208,18 | 208,49 | -1,10% | 89.584,00 |
| 19.09.2025 | 213,07 | 214,66 | 207,53 | 210,80 | -0,80% | 97.600,00 |
| 18.09.2025 | 207,15 | 213,20 | 204,70 | 212,51 | 2,68% | 89.205,00 |
| 17.09.2025 | 204,91 | 211,24 | 204,91 | 206,97 | 1,00% | 123.035,00 |
| 16.09.2025 | 203,51 | 205,95 | 201,10 | 204,93 | 0,78% | 116.497,00 |
| 15.09.2025 | 199,00 | 204,00 | 196,07 | 203,35 | 2,61% | 88.293,00 |
| 12.09.2025 | 197,45 | 199,08 | 196,24 | 198,17 | -0,22% | 46.274,00 |
| 11.09.2025 | 193,44 | 198,68 | 192,39 | 198,61 | 2,77% | 66.966,00 |
| 10.09.2025 | 196,02 | 197,63 | 191,56 | 193,25 | -1,76% | 47.008,00 |
| 09.09.2025 | 192,32 | 197,24 | 191,68 | 196,71 | 1,98% | 100.150,00 |
| 08.09.2025 | 194,24 | 194,94 | 190,56 | 192,90 | -0,69% | 45.964,00 |
| 05.09.2025 | 197,62 | 198,88 | 193,53 | 194,24 | -1,24% | 66.082,00 |
| 04.09.2025 | 195,10 | 196,75 | 193,59 | 196,68 | 1,20% | 81.631,00 |
| 03.09.2025 | 192,65 | 194,84 | 191,56 | 194,34 | 0,42% | 109.770,00 |
| 02.09.2025 | 191,71 | 195,84 | 191,63 | 193,52 | -0,12% | 34.324,00 |
| 29.08.2025 | 196,85 | 196,85 | 192,50 | 193,76 | -1,14% | 114.013,00 |
| 28.08.2025 | 200,61 | 200,61 | 195,67 | 196,00 | -2,19% | 119.007,00 |
| 27.08.2025 | 195,17 | 200,92 | 195,17 | 200,39 | 2,18% | 76.655,00 |
| 26.08.2025 | 194,41 | 197,21 | 194,40 | 196,12 | 0,31% | 94.015,00 |
| 25.08.2025 | 196,60 | 198,64 | 195,52 | 195,52 | -0,82% | 119.237,00 |
| 22.08.2025 | 190,51 | 201,50 | 190,50 | 197,15 | 3,03% | 64.830,00 |
| 21.08.2025 | 188,99 | 194,75 | 187,32 | 191,34 | 0,82% | 133.789,00 |
| 20.08.2025 | 188,56 | 190,14 | 186,66 | 189,79 | 0,82% | 100.903,00 |
| 19.08.2025 | 186,73 | 188,90 | 185,86 | 188,25 | 1,06% | 43.940,00 |
| 18.08.2025 | 184,07 | 187,64 | 184,07 | 186,28 | 1,38% | 39.022,00 |
| 15.08.2025 | 185,20 | 185,62 | 183,75 | 183,75 | -0,81% | 73.332,00 |
| 14.08.2025 | 191,41 | 191,41 | 184,95 | 185,25 | -4,09% | 65.961,00 |
| 13.08.2025 | 190,35 | 193,68 | 186,74 | 193,14 | 1,47% | 57.447,00 |
| 12.08.2025 | 185,63 | 190,49 | 182,10 | 190,35 | 2,65% | 63.085,00 |
| 11.08.2025 | 186,54 | 186,80 | 183,78 | 185,43 | -0,53% | 55.610,00 |
| 08.08.2025 | 188,20 | 188,88 | 184,20 | 186,42 | -0,64% | 57.022,00 |
| 07.08.2025 | 190,00 | 193,15 | 186,11 | 187,62 | -0,66% | 75.519,00 |
| 06.08.2025 | 186,31 | 189,21 | 183,04 | 188,87 | 1,78% | 105.313,00 |
| 05.08.2025 | 177,53 | 186,59 | 174,44 | 185,57 | 4,76% | 124.103,00 |
| 04.08.2025 | 170,24 | 177,93 | 169,28 | 177,14 | 4,10% | 86.973,00 |
| 01.08.2025 | 175,55 | 175,55 | 167,91 | 170,16 | -3,70% | 101.828,00 |
| 31.07.2025 | 174,57 | 183,61 | 167,82 | 176,69 | 2,08% | 177.700,00 |
| 30.07.2025 | 175,47 | 177,13 | 171,04 | 173,09 | -1,13% | 62.414,00 |
| 29.07.2025 | 178,30 | 178,30 | 173,97 | 175,06 | -1,10% | 51.549,00 |
| 28.07.2025 | 177,17 | 179,90 | 176,46 | 177,01 | -0,14% | 65.157,00 |
| 25.07.2025 | 180,29 | 180,29 | 176,64 | 177,25 | -1,19% | 54.546,00 |
| 24.07.2025 | 177,03 | 180,01 | 175,68 | 179,39 | 1,37% | 53.236,00 |
| 23.07.2025 | 174,59 | 177,00 | 174,59 | 176,96 | 1,36% | 48.903,00 |
| 22.07.2025 | 174,76 | 177,16 | 173,20 | 174,59 | -0,34% | 61.517,00 |
| 21.07.2025 | 177,53 | 178,68 | 175,06 | 175,18 | -1,17% | 53.646,00 |
| 18.07.2025 | 181,00 | 181,00 | 176,05 | 177,26 | -1,25% | 68.667,00 |
| 17.07.2025 | 181,20 | 183,37 | 177,77 | 179,51 | -0,45% | 92.703,00 |
| 16.07.2025 | 190,07 | 191,74 | 178,17 | 180,32 | -4,75% | 137.031,00 |
| 15.07.2025 | 202,56 | 202,56 | 188,83 | 189,32 | -6,67% | 219.338,00 |
| 14.07.2025 | 197,00 | 204,59 | 196,95 | 202,84 | 3,03% | 361.078,00 |
| 11.07.2025 | 196,36 | 198,25 | 194,08 | 196,88 | 0,12% | 129.445,00 |
| 10.07.2025 | 195,39 | 198,09 | 194,70 | 196,64 | 0,80% | 141.462,00 |
| 09.07.2025 | 194,87 | 196,68 | 192,40 | 195,07 | -0,03% | 144.437,00 |
| 08.07.2025 | 196,71 | 197,20 | 193,50 | 195,12 | -0,30% | 163.547,00 |
| 07.07.2025 | 195,35 | 198,50 | 194,17 | 195,71 | -0,27% | 171.389,00 |
| 03.07.2025 | 195,55 | 196,95 | 193,93 | 196,24 | 0,51% | 106.237,00 |