158,840$
-1,85%
Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 164,60 | 167,38 | 156,48 | 158,84 | -1,85% | 237.181,00 |
| 16.04.2026 | 160,74 | 165,44 | 159,77 | 161,84 | 0,68% | 149.385,00 |
| 15.04.2026 | 163,36 | 166,13 | 159,96 | 160,74 | -1,16% | 238.342,00 |
| 14.04.2026 | 163,80 | 168,37 | 161,83 | 162,63 | -0,71% | 243.659,00 |
| 13.04.2026 | 161,03 | 164,88 | 159,96 | 163,80 | 2,23% | 128.089,00 |
| 10.04.2026 | 164,70 | 164,70 | 155,07 | 160,22 | -2,71% | 213.079,00 |
| 09.04.2026 | 165,26 | 167,35 | 161,77 | 164,69 | -1,36% | 169.310,00 |
| 08.04.2026 | 167,17 | 170,62 | 165,82 | 166,96 | 1,63% | 115.818,00 |
| 07.04.2026 | 164,10 | 165,96 | 161,70 | 164,29 | 0,31% | 161.025,00 |
| 06.04.2026 | 163,45 | 165,28 | 162,01 | 163,79 | -0,79% | 140.061,00 |
| 02.04.2026 | 164,73 | 165,48 | 160,60 | 165,10 | 0,69% | 189.308,00 |
| 01.04.2026 | 161,88 | 165,48 | 158,61 | 163,97 | 1,24% | 147.800,00 |
| 31.03.2026 | 158,45 | 163,56 | 155,22 | 161,96 | 2,84% | 217.883,00 |
| 30.03.2026 | 154,27 | 158,21 | 152,76 | 157,49 | 2,83% | 203.335,00 |
| 27.03.2026 | 155,93 | 156,94 | 152,46 | 153,16 | -2,20% | 197.448,00 |
| 26.03.2026 | 155,37 | 160,15 | 154,81 | 156,61 | 0,02% | 379.347,00 |
| 25.03.2026 | 159,89 | 162,07 | 153,68 | 156,58 | -0,93% | 338.384,00 |
| 24.03.2026 | 157,53 | 159,37 | 153,75 | 158,05 | 0,13% | 246.351,00 |
| 23.03.2026 | 162,13 | 164,70 | 156,98 | 157,85 | -0,45% | 242.888,00 |
| 20.03.2026 | 161,52 | 164,25 | 157,71 | 158,57 | -1,66% | 240.229,00 |
| 19.03.2026 | 154,44 | 162,58 | 152,60 | 161,24 | 4,40% | 178.287,00 |
| 18.03.2026 | 154,04 | 157,94 | 151,50 | 154,44 | -0,79% | 129.431,00 |
| 17.03.2026 | 156,46 | 159,52 | 151,95 | 155,67 | 0,21% | 136.349,00 |
| 16.03.2026 | 155,77 | 158,13 | 153,29 | 155,34 | 0,08% | 149.263,00 |
| 13.03.2026 | 163,68 | 165,15 | 154,52 | 155,21 | -5,09% | 190.933,00 |
| 12.03.2026 | 166,11 | 170,44 | 160,61 | 163,53 | -1,33% | 155.476,00 |
| 11.03.2026 | 170,64 | 171,85 | 163,30 | 165,74 | -3,45% | 155.264,00 |
| 10.03.2026 | 171,18 | 174,30 | 164,62 | 171,66 | -1,10% | 234.148,00 |
| 09.03.2026 | 171,72 | 175,10 | 170,74 | 173,58 | -2,16% | 109.123,00 |
| 06.03.2026 | 182,96 | 184,47 | 175,35 | 177,40 | -4,31% | 168.367,00 |
| 05.03.2026 | 181,37 | 187,79 | 179,78 | 185,39 | 1,41% | 102.598,00 |
| 04.03.2026 | 184,92 | 191,19 | 181,04 | 182,82 | -1,44% | 274.765,00 |
| 03.03.2026 | 177,76 | 186,67 | 177,76 | 185,49 | 2,90% | 277.236,00 |
| 02.03.2026 | 170,29 | 193,61 | 170,29 | 180,26 | 4,21% | 281.042,00 |
| 27.02.2026 | 163,68 | 173,25 | 159,08 | 172,98 | 3,33% | 348.420,00 |
| 26.02.2026 | 167,11 | 171,52 | 156,31 | 167,40 | 4,72% | 173.033,00 |
| 25.02.2026 | 157,70 | 162,04 | 155,07 | 159,85 | 2,14% | 127.245,00 |
| 24.02.2026 | 159,00 | 162,17 | 156,37 | 156,50 | -6,06% | 126.622,00 |
| 20.02.2026 | 164,18 | 168,65 | 162,32 | 166,60 | 1,20% | 196.182,00 |
| 19.02.2026 | 159,52 | 164,74 | 159,52 | 164,62 | 1,90% | 96.704,00 |
| 18.02.2026 | 159,23 | 167,56 | 157,65 | 161,55 | 1,49% | 110.419,00 |
| 17.02.2026 | 154,69 | 161,00 | 154,00 | 159,19 | 2,56% | 104.143,00 |
| 13.02.2026 | 153,14 | 158,65 | 153,07 | 155,22 | 1,84% | 74.999,00 |
| 12.02.2026 | 162,87 | 165,30 | 149,96 | 152,42 | -7,11% | 175.230,00 |
| 11.02.2026 | 174,30 | 176,22 | 159,93 | 164,09 | -5,25% | 152.560,00 |
| 10.02.2026 | 176,98 | 179,55 | 172,62 | 173,18 | -2,33% | 196.553,00 |
| 09.02.2026 | 184,08 | 184,89 | 175,65 | 177,32 | -3,81% | 112.650,00 |
| 06.02.2026 | 185,45 | 191,00 | 183,87 | 184,35 | 0,60% | 189.854,00 |
| 05.02.2026 | 181,92 | 188,90 | 181,92 | 183,25 | 1,05% | 105.986,00 |
| 04.02.2026 | 178,50 | 183,95 | 173,03 | 181,35 | 1,69% | 120.133,00 |
| 03.02.2026 | 189,05 | 189,40 | 170,19 | 178,34 | -5,81% | 181.486,00 |
| 02.02.2026 | 189,17 | 196,18 | 189,17 | 189,35 | 0,22% | 76.983,00 |
| 30.01.2026 | 178,04 | 189,52 | 176,90 | 188,94 | 6,23% | 205.010,00 |
| 29.01.2026 | 187,03 | 189,75 | 175,48 | 177,86 | -4,64% | 205.445,00 |
| 28.01.2026 | 194,13 | 194,69 | 185,12 | 186,51 | -3,36% | 96.517,00 |
| 27.01.2026 | 207,22 | 208,02 | 189,13 | 192,99 | -6,87% | 171.947,00 |
| 26.01.2026 | 209,02 | 212,83 | 206,42 | 207,22 | -3,88% | 138.234,00 |
| 22.01.2026 | 214,13 | 216,90 | 212,76 | 215,58 | 0,83% | 91.252,00 |
| 21.01.2026 | 210,55 | 215,43 | 209,30 | 213,81 | 2,35% | 179.192,00 |
| 20.01.2026 | 207,44 | 215,35 | 207,44 | 208,91 | -0,87% | 102.956,00 |
| 16.01.2026 | 217,82 | 217,82 | 208,29 | 210,74 | -3,01% | 93.316,00 |
| 15.01.2026 | 214,67 | 221,82 | 214,67 | 217,29 | 0,95% | 128.115,00 |
| 14.01.2026 | 220,95 | 222,01 | 213,08 | 215,25 | -2,29% | 126.695,00 |
| 13.01.2026 | 224,56 | 227,29 | 219,00 | 220,30 | -1,36% | 142.562,00 |
| 12.01.2026 | 216,36 | 225,16 | 215,97 | 223,33 | 3,15% | 94.105,00 |
| 09.01.2026 | 216,04 | 219,92 | 214,30 | 216,51 | 0,34% | 98.361,00 |
| 08.01.2026 | 213,51 | 217,34 | 211,84 | 215,78 | 0,57% | 133.917,00 |
| 07.01.2026 | 215,01 | 219,15 | 212,25 | 214,55 | -0,21% | 140.196,00 |
| 06.01.2026 | 211,15 | 216,06 | 207,87 | 215,01 | 0,94% | 134.590,00 |
| 05.01.2026 | 201,61 | 214,69 | 201,30 | 213,00 | 6,22% | 130.662,00 |
| 02.01.2026 | 200,29 | 202,21 | 197,26 | 200,52 | -0,09% | 160.384,00 |
| 31.12.2025 | 204,70 | 206,61 | 198,84 | 200,70 | -1,87% | 126.286,00 |
| 30.12.2025 | 207,01 | 209,12 | 204,39 | 204,52 | -1,60% | 128.490,00 |
| 29.12.2025 | 206,25 | 208,50 | 205,30 | 207,85 | 0,78% | 42.639,00 |
| 26.12.2025 | 208,67 | 208,75 | 204,91 | 206,24 | -0,97% | 102.554,00 |
| 24.12.2025 | 208,55 | 208,85 | 206,08 | 208,25 | -0,53% | 39.994,00 |
| 23.12.2025 | 211,56 | 213,51 | 208,55 | 209,36 | -1,04% | 102.430,00 |
| 22.12.2025 | 208,99 | 215,03 | 208,99 | 211,56 | 1,42% | 85.462,00 |
| 19.12.2025 | 207,56 | 208,83 | 205,25 | 208,59 | 0,00% | 128.163,00 |
| 18.12.2025 | 208,01 | 209,88 | 205,62 | 208,59 | 0,93% | 127.199,00 |
| 17.12.2025 | 201,57 | 208,08 | 198,92 | 206,67 | 2,10% | 119.479,00 |
| 16.12.2025 | 198,82 | 203,94 | 198,82 | 202,42 | 1,62% | 99.793,00 |
| 15.12.2025 | 201,91 | 202,10 | 196,75 | 199,19 | -0,49% | 76.846,00 |
| 12.12.2025 | 200,88 | 205,43 | 199,25 | 200,17 | -0,42% | 87.019,00 |
| 11.12.2025 | 197,39 | 201,48 | 196,15 | 201,02 | 2,16% | 99.370,00 |
| 10.12.2025 | 189,57 | 197,08 | 189,10 | 196,77 | 3,44% | 138.559,00 |
| 09.12.2025 | 187,59 | 190,89 | 186,63 | 190,23 | 1,24% | 71.001,00 |
| 08.12.2025 | 189,41 | 189,80 | 186,05 | 187,90 | -0,74% | 72.213,00 |
| 05.12.2025 | 186,83 | 190,91 | 185,38 | 189,31 | 0,79% | 68.161,00 |
| 04.12.2025 | 187,44 | 189,66 | 183,78 | 187,82 | 0,62% | 85.841,00 |
| 03.12.2025 | 182,69 | 189,61 | 178,78 | 186,66 | 1,89% | 115.873,00 |
| 02.12.2025 | 179,75 | 186,05 | 177,83 | 183,19 | 2,60% | 101.198,00 |
| 01.12.2025 | 175,68 | 180,26 | 175,15 | 178,55 | 1,25% | 57.159,00 |
| 28.11.2025 | 176,31 | 177,86 | 176,25 | 176,34 | -0,58% | 49.320,00 |
| 26.11.2025 | 176,44 | 178,62 | 175,13 | 177,36 | -0,05% | 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 |