193,150$
0,79%
Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 191,61 | 195,07 | 190,10 | 193,15 | 0,79% | 31.758,00 |
| 03.12.2024 | 194,81 | 194,81 | 189,41 | 191,64 | -1,52% | 27.829,00 |
| 02.12.2024 | 194,28 | 195,59 | 192,84 | 194,60 | -0,22% | 27.689,00 |
| 29.11.2024 | 196,40 | 196,71 | 192,98 | 195,03 | 0,46% | 15.475,00 |
| 27.11.2024 | 201,17 | 201,17 | 194,14 | 194,14 | -2,59% | 25.069,00 |
| 26.11.2024 | 195,33 | 199,66 | 193,93 | 199,30 | 2,60% | 30.546,00 |
| 25.11.2024 | 194,27 | 198,00 | 193,35 | 194,25 | 0,21% | 46.841,00 |
| 22.11.2024 | 191,02 | 196,03 | 191,02 | 193,84 | 0,63% | 33.106,00 |
| 20.11.2024 | 189,26 | 192,62 | 189,04 | 192,62 | 1,08% | 24.869,00 |
| 19.11.2024 | 184,46 | 191,26 | 184,31 | 190,57 | 2,12% | 21.478,00 |
| 18.11.2024 | 186,39 | 187,50 | 184,20 | 186,62 | 0,19% | 21.182,00 |
| 15.11.2024 | 190,71 | 191,80 | 186,03 | 186,26 | -1,58% | 21.087,00 |
| 14.11.2024 | 198,75 | 198,75 | 188,74 | 189,25 | -4,86% | 32.962,00 |
| 13.11.2024 | 201,73 | 201,90 | 197,65 | 198,92 | -1,19% | 30.163,00 |
| 12.11.2024 | 204,80 | 204,80 | 200,56 | 201,33 | -1,54% | 18.978,00 |
| 11.11.2024 | 207,37 | 207,76 | 203,24 | 204,48 | 0,38% | 25.623,00 |
| 08.11.2024 | 200,15 | 204,13 | 200,15 | 203,71 | 2,05% | 23.739,00 |
| 07.11.2024 | 201,31 | 202,87 | 197,19 | 199,62 | -1,44% | 32.289,00 |
| 06.11.2024 | 196,21 | 208,38 | 193,30 | 202,53 | 7,61% | 54.888,00 |
| 05.11.2024 | 186,40 | 190,95 | 186,40 | 188,20 | 0,62% | 26.288,00 |
| 04.11.2024 | 186,03 | 191,83 | 185,01 | 187,04 | 0,47% | 44.512,00 |
| 01.11.2024 | 188,70 | 191,23 | 183,26 | 186,16 | 2,09% | 61.366,00 |
| 31.10.2024 | 194,00 | 195,99 | 166,91 | 182,35 | -6,29% | 50.976,00 |
| 30.10.2024 | 194,39 | 197,94 | 194,36 | 194,60 | -0,60% | 21.517,00 |
| 29.10.2024 | 191,55 | 197,10 | 191,55 | 195,77 | 1,80% | 27.730,00 |
| 28.10.2024 | 190,51 | 192,46 | 188,78 | 192,31 | 1,60% | 52.126,00 |
| 25.10.2024 | 191,23 | 191,23 | 188,32 | 189,29 | 0,29% | 21.408,00 |
| 24.10.2024 | 189,17 | 190,05 | 185,86 | 188,74 | -0,55% | 35.947,00 |
| 23.10.2024 | 187,86 | 189,79 | 186,82 | 189,78 | 0,10% | 16.892,00 |
| 22.10.2024 | 191,25 | 191,54 | 189,56 | 189,59 | -1,36% | 24.948,00 |
| 21.10.2024 | 195,63 | 197,40 | 191,95 | 192,20 | -2,56% | 34.579,00 |
| 18.10.2024 | 196,51 | 197,44 | 194,84 | 197,25 | 0,47% | 36.352,00 |
| 17.10.2024 | 192,06 | 198,02 | 191,90 | 196,32 | 2,00% | 39.454,00 |
| 16.10.2024 | 192,39 | 196,00 | 192,39 | 192,47 | 0,49% | 25.319,00 |
| 15.10.2024 | 193,30 | 196,03 | 191,10 | 191,53 | -0,76% | 46.497,00 |
| 14.10.2024 | 190,40 | 192,99 | 189,99 | 192,99 | 1,89% | 25.650,00 |
| 11.10.2024 | 183,51 | 189,41 | 183,51 | 189,41 | 2,92% | 30.582,00 |
| 10.10.2024 | 182,75 | 184,98 | 180,55 | 184,04 | 0,19% | 47.458,00 |
| 09.10.2024 | 181,98 | 187,22 | 181,98 | 183,70 | 0,66% | 45.318,00 |
| 08.10.2024 | 181,40 | 182,58 | 178,92 | 182,49 | 1,01% | 33.296,00 |
| 07.10.2024 | 175,37 | 181,93 | 174,10 | 180,67 | 2,50% | 51.163,00 |
| 04.10.2024 | 172,77 | 177,99 | 172,77 | 176,26 | 2,47% | 28.346,00 |
| 03.10.2024 | 168,91 | 172,31 | 168,90 | 172,01 | 2,22% | 23.839,00 |
| 02.10.2024 | 176,51 | 176,51 | 167,75 | 168,27 | -4,66% | 28.828,00 |
| 01.10.2024 | 175,06 | 177,75 | 172,59 | 176,49 | 0,48% | 36.165,00 |
| 30.09.2024 | 167,93 | 175,73 | 167,93 | 175,65 | 4,62% | 84.643,00 |
| 27.09.2024 | 170,00 | 170,14 | 166,95 | 167,89 | -0,98% | 34.811,00 |
| 26.09.2024 | 168,13 | 172,01 | 166,19 | 169,55 | 1,99% | 36.252,00 |
| 25.09.2024 | 165,25 | 167,90 | 165,25 | 166,23 | 0,27% | 37.299,00 |
| 24.09.2024 | 166,85 | 166,85 | 164,80 | 165,79 | -0,93% | 20.570,00 |
| 23.09.2024 | 168,22 | 168,61 | 165,75 | 167,34 | 0,19% | 27.744,00 |
| 20.09.2024 | 168,58 | 168,58 | 165,22 | 167,02 | -0,41% | 63.983,00 |
| 19.09.2024 | 170,36 | 170,36 | 162,71 | 167,70 | 0,30% | 28.473,00 |
| 18.09.2024 | 166,09 | 170,00 | 164,99 | 167,20 | 0,39% | 23.774,00 |
| 17.09.2024 | 168,00 | 169,96 | 165,17 | 166,55 | 0,22% | 27.329,00 |
| 16.09.2024 | 165,18 | 167,50 | 164,98 | 166,19 | 0,39% | 28.349,00 |
| 13.09.2024 | 163,58 | 165,55 | 163,58 | 165,55 | 2,43% | 25.023,00 |
| 12.09.2024 | 158,00 | 162,90 | 157,64 | 161,63 | 3,40% | 32.884,00 |
| 11.09.2024 | 157,39 | 158,00 | 155,90 | 156,32 | -1,59% | 15.311,00 |
| 10.09.2024 | 161,14 | 161,14 | 157,95 | 158,85 | -0,79% | 18.368,00 |
| 09.09.2024 | 159,78 | 160,53 | 158,09 | 160,12 | 0,57% | 35.052,00 |
| 06.09.2024 | 163,76 | 164,38 | 158,26 | 159,21 | -2,71% | 13.277,00 |
| 05.09.2024 | 164,40 | 165,61 | 162,67 | 163,65 | 0,05% | 18.115,00 |
| 04.09.2024 | 162,57 | 164,75 | 161,61 | 163,57 | 0,43% | 27.917,00 |
| 03.09.2024 | 168,11 | 168,46 | 161,51 | 162,87 | -3,40% | 32.327,00 |
| 30.08.2024 | 167,06 | 168,60 | 164,16 | 168,60 | 1,79% | 24.793,00 |
| 29.08.2024 | 164,26 | 165,63 | 162,74 | 165,63 | 1,79% | 24.001,00 |
| 28.08.2024 | 162,10 | 164,21 | 160,32 | 162,72 | -0,49% | 33.260,00 |
| 27.08.2024 | 163,98 | 163,98 | 160,56 | 163,52 | -0,50% | 19.026,00 |
| 26.08.2024 | 163,58 | 165,31 | 162,33 | 164,34 | 0,53% | 37.610,00 |
| 23.08.2024 | 161,15 | 165,45 | 161,15 | 163,48 | 2,10% | 41.021,00 |
| 22.08.2024 | 162,32 | 163,15 | 159,37 | 160,11 | -1,36% | 15.805,00 |
| 21.08.2024 | 160,52 | 162,74 | 158,04 | 162,32 | 2,34% | 46.715,00 |
| 20.08.2024 | 160,90 | 160,90 | 157,27 | 158,61 | -1,04% | 32.562,00 |
| 19.08.2024 | 160,26 | 160,75 | 158,44 | 160,28 | 0,38% | 15.812,00 |
| 16.08.2024 | 160,25 | 161,49 | 158,32 | 159,68 | -0,80% | 56.764,00 |
| 15.08.2024 | 160,19 | 161,48 | 157,44 | 160,97 | 2,11% | 29.278,00 |
| 14.08.2024 | 158,03 | 158,40 | 155,06 | 157,64 | -0,56% | 47.944,00 |
| 13.08.2024 | 156,93 | 158,70 | 154,01 | 158,52 | 2,13% | 46.635,00 |
| 12.08.2024 | 153,05 | 155,93 | 152,69 | 155,21 | 0,95% | 27.396,00 |
| 09.08.2024 | 157,44 | 157,44 | 153,38 | 153,75 | -2,26% | 31.511,00 |
| 08.08.2024 | 155,21 | 159,07 | 155,21 | 157,31 | 1,86% | 23.196,00 |
| 07.08.2024 | 155,07 | 159,30 | 154,04 | 154,43 | -0,13% | 34.521,00 |
| 06.08.2024 | 153,56 | 157,72 | 152,68 | 154,63 | 0,38% | 50.503,00 |
| 05.08.2024 | 146,86 | 154,50 | 133,54 | 154,04 | 0,71% | 82.888,00 |
| 02.08.2024 | 147,74 | 155,81 | 146,71 | 152,96 | 1,45% | 105.325,00 |
| 01.08.2024 | 177,97 | 177,97 | 150,04 | 150,77 | -13,70% | 104.967,00 |
| 31.07.2024 | 181,13 | 181,95 | 172,20 | 174,71 | -2,92% | 121.980,00 |
| 30.07.2024 | 180,19 | 180,19 | 178,38 | 179,96 | 0,94% | 62.526,00 |
| 29.07.2024 | 181,93 | 182,43 | 178,28 | 178,28 | -1,40% | 66.429,00 |
| 26.07.2024 | 180,91 | 183,88 | 179,07 | 180,82 | 1,24% | 92.101,00 |
| 25.07.2024 | 180,63 | 182,30 | 178,12 | 178,61 | -0,31% | 52.140,00 |
| 24.07.2024 | 182,97 | 183,18 | 179,17 | 179,17 | -2,09% | 35.894,00 |
| 23.07.2024 | 179,75 | 184,79 | 179,75 | 183,00 | 1,01% | 61.043,00 |
| 22.07.2024 | 177,85 | 183,02 | 176,62 | 181,17 | 1,86% | 66.690,00 |
| 19.07.2024 | 179,78 | 179,78 | 176,25 | 177,87 | -0,32% | 34.845,00 |
| 18.07.2024 | 179,38 | 182,00 | 177,63 | 178,44 | -0,12% | 29.132,00 |
| 17.07.2024 | 181,77 | 184,72 | 177,31 | 178,65 | -2,75% | 59.146,00 |
| 16.07.2024 | 181,73 | 186,37 | 181,73 | 183,71 | 2,27% | 66.391,00 |
| 15.07.2024 | 177,38 | 181,78 | 177,38 | 179,64 | 1,99% | 34.249,00 |