6,830$
0,59%
Echtzeit-Aktienkurs Cricut Inc.
Bid:
Ask:
Aktienkurse zur Cricut Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 6,79 | 6,93 | 6,70 | 6,83 | 0,59% | 1.290.511,00 |
| 18.09.2025 | 6,67 | 6,84 | 6,61 | 6,79 | 2,88% | 720.051,00 |
| 17.09.2025 | 6,71 | 6,75 | 6,57 | 6,60 | -1,49% | 520.882,00 |
| 16.09.2025 | 6,56 | 6,74 | 6,50 | 6,70 | 2,29% | 710.144,00 |
| 15.09.2025 | 6,62 | 6,67 | 6,40 | 6,55 | -0,91% | 943.007,00 |
| 12.09.2025 | 6,50 | 6,61 | 6,23 | 6,61 | 2,01% | 927.690,00 |
| 11.09.2025 | 6,25 | 6,48 | 6,24 | 6,48 | 3,85% | 809.661,00 |
| 10.09.2025 | 6,21 | 6,25 | 5,93 | 6,24 | 0,16% | 681.583,00 |
| 09.09.2025 | 6,10 | 6,24 | 6,05 | 6,23 | 2,21% | 814.318,00 |
| 08.09.2025 | 5,95 | 6,10 | 5,86 | 6,10 | 2,78% | 402.866,00 |
| 05.09.2025 | 5,89 | 5,98 | 5,84 | 5,93 | 1,19% | 560.451,00 |
| 04.09.2025 | 5,87 | 5,87 | 5,78 | 5,86 | 0,34% | 373.019,00 |
| 03.09.2025 | 5,79 | 5,94 | 5,79 | 5,84 | 0,86% | 500.468,00 |
| 02.09.2025 | 5,58 | 5,85 | 5,58 | 5,79 | 1,58% | 530.260,00 |
| 29.08.2025 | 5,75 | 5,81 | 5,58 | 5,70 | -0,87% | 483.622,00 |
| 28.08.2025 | 5,82 | 5,91 | 5,74 | 5,75 | -0,69% | 506.094,00 |
| 27.08.2025 | 5,72 | 5,82 | 5,66 | 5,79 | 1,58% | 591.162,00 |
| 26.08.2025 | 5,84 | 5,94 | 5,65 | 5,70 | -3,23% | 675.960,00 |
| 25.08.2025 | 6,02 | 6,03 | 5,85 | 5,89 | -2,16% | 592.457,00 |
| 22.08.2025 | 5,90 | 6,08 | 5,78 | 6,02 | 2,38% | 1.498.288,00 |
| 21.08.2025 | 5,67 | 5,88 | 5,64 | 5,88 | 3,16% | 997.232,00 |
| 20.08.2025 | 5,68 | 5,72 | 5,56 | 5,70 | 0,35% | 513.495,00 |
| 19.08.2025 | 5,59 | 5,86 | 5,59 | 5,68 | 2,16% | 521.701,00 |
| 18.08.2025 | 5,55 | 5,63 | 5,51 | 5,56 | 0,72% | 372.305,00 |
| 15.08.2025 | 5,69 | 5,71 | 5,46 | 5,52 | -2,47% | 1.191.278,00 |
| 14.08.2025 | 5,53 | 5,68 | 5,53 | 5,66 | 0,18% | 530.811,00 |
| 13.08.2025 | 5,56 | 5,69 | 5,43 | 5,65 | 1,62% | 554.821,00 |
| 12.08.2025 | 5,59 | 5,61 | 5,35 | 5,56 | -0,18% | 683.485,00 |
| 11.08.2025 | 5,68 | 5,77 | 5,57 | 5,57 | -1,94% | 494.017,00 |
| 08.08.2025 | 5,68 | 5,97 | 5,63 | 5,68 | -0,26% | 1.019.720,00 |
| 07.08.2025 | 5,67 | 5,74 | 5,49 | 5,70 | 0,44% | 1.243.653,00 |
| 06.08.2025 | 5,52 | 6,23 | 5,34 | 5,67 | 16,91% | 1.784.260,00 |
| 05.08.2025 | 4,77 | 4,86 | 4,60 | 4,85 | 2,75% | 1.241.260,00 |
| 04.08.2025 | 4,70 | 4,81 | 4,68 | 4,72 | 1,83% | 585.670,00 |
| 01.08.2025 | 4,85 | 4,89 | 4,55 | 4,64 | -5,41% | 686.319,00 |
| 31.07.2025 | 4,91 | 5,01 | 4,85 | 4,90 | -0,41% | 459.560,00 |
| 30.07.2025 | 5,16 | 5,24 | 4,90 | 4,92 | -5,02% | 362.038,00 |
| 29.07.2025 | 5,16 | 5,22 | 5,12 | 5,18 | 0,78% | 331.096,00 |
| 28.07.2025 | 5,24 | 5,32 | 5,11 | 5,14 | -1,34% | 509.610,00 |
| 25.07.2025 | 5,43 | 5,43 | 5,21 | 5,21 | -4,23% | 371.575,00 |
| 24.07.2025 | 5,58 | 5,58 | 5,43 | 5,44 | -3,03% | 407.657,00 |
| 23.07.2025 | 5,53 | 5,62 | 5,49 | 5,61 | 2,19% | 313.623,00 |
| 22.07.2025 | 5,41 | 5,59 | 5,41 | 5,49 | 2,04% | 654.551,00 |
| 21.07.2025 | 5,46 | 5,58 | 5,36 | 5,38 | -1,10% | 482.136,00 |
| 18.07.2025 | 5,33 | 5,51 | 5,27 | 5,44 | 3,03% | 643.642,00 |
| 17.07.2025 | 5,24 | 5,37 | 5,20 | 5,28 | 0,57% | 469.442,00 |
| 16.07.2025 | 5,16 | 5,31 | 5,16 | 5,25 | 2,14% | 521.151,00 |
| 15.07.2025 | 5,22 | 5,36 | 5,11 | 5,14 | -1,15% | 656.753,00 |
| 14.07.2025 | 5,30 | 5,34 | 5,14 | 5,20 | -1,89% | 758.324,00 |
| 11.07.2025 | 5,62 | 5,67 | 5,29 | 5,30 | -5,86% | 479.813,00 |
| 10.07.2025 | 5,81 | 5,82 | 5,58 | 5,63 | -4,33% | 806.177,00 |
| 09.07.2025 | 6,07 | 6,10 | 5,88 | 5,89 | -2,24% | 658.793,00 |
| 08.07.2025 | 6,15 | 6,15 | 5,80 | 6,02 | -2,11% | 965.354,00 |
| 07.07.2025 | 6,31 | 6,47 | 6,12 | 6,15 | -14,70% | 1.095.954,00 |
| 03.07.2025 | 7,22 | 7,33 | 7,10 | 7,21 | 0,00% | 864.933,00 |
| 02.07.2025 | 6,93 | 7,22 | 6,91 | 7,21 | 4,34% | 902.180,00 |
| 01.07.2025 | 6,73 | 7,10 | 6,72 | 6,91 | 2,07% | 1.042.766,00 |
| 30.06.2025 | 6,51 | 6,78 | 6,49 | 6,77 | 4,39% | 1.046.544,00 |
| 27.06.2025 | 6,58 | 6,58 | 6,38 | 6,49 | -0,54% | 1.206.095,00 |
| 26.06.2025 | 6,66 | 6,68 | 6,51 | 6,52 | -2,10% | 393.041,00 |
| 25.06.2025 | 6,77 | 6,77 | 6,63 | 6,66 | -1,04% | 406.398,00 |
| 24.06.2025 | 6,68 | 6,85 | 6,67 | 6,73 | 0,90% | 444.568,00 |
| 23.06.2025 | 6,49 | 6,67 | 6,43 | 6,67 | 1,99% | 268.908,00 |
| 20.06.2025 | 6,65 | 6,68 | 6,51 | 6,54 | -0,91% | 625.628,00 |
| 18.06.2025 | 6,56 | 6,65 | 6,50 | 6,60 | 0,76% | 350.794,00 |
| 17.06.2025 | 6,53 | 6,65 | 6,49 | 6,55 | -0,61% | 392.760,00 |
| 16.06.2025 | 6,35 | 6,59 | 6,35 | 6,59 | 5,10% | 424.914,00 |
| 13.06.2025 | 6,48 | 6,53 | 6,20 | 6,27 | -4,27% | 332.220,00 |
| 12.06.2025 | 6,62 | 6,66 | 6,39 | 6,55 | -1,65% | 353.096,00 |
| 11.06.2025 | 6,44 | 6,69 | 6,40 | 6,66 | 3,90% | 422.420,00 |
| 10.06.2025 | 6,40 | 6,50 | 6,36 | 6,41 | 0,63% | 276.677,00 |
| 09.06.2025 | 6,47 | 6,51 | 6,37 | 6,37 | -0,78% | 249.783,00 |
| 06.06.2025 | 6,51 | 6,60 | 6,41 | 6,42 | -0,77% | 410.756,00 |
| 05.06.2025 | 6,38 | 6,58 | 6,38 | 6,47 | 0,78% | 599.945,00 |
| 04.06.2025 | 6,23 | 6,43 | 6,17 | 6,42 | 3,05% | 455.866,00 |
| 03.06.2025 | 6,42 | 6,44 | 6,16 | 6,23 | -1,58% | 528.706,00 |
| 02.06.2025 | 6,08 | 6,33 | 6,00 | 6,33 | 4,46% | 488.067,00 |
| 30.05.2025 | 5,73 | 6,19 | 5,73 | 6,06 | 2,54% | 649.922,00 |
| 29.05.2025 | 6,02 | 6,02 | 5,85 | 5,91 | -1,25% | 218.813,00 |
| 28.05.2025 | 5,98 | 6,15 | 5,95 | 5,99 | -0,08% | 355.887,00 |
| 27.05.2025 | 6,02 | 6,09 | 5,95 | 5,99 | 0,67% | 313.337,00 |
| 23.05.2025 | 6,01 | 6,03 | 5,86 | 5,95 | -2,62% | 380.294,00 |
| 22.05.2025 | 6,08 | 6,21 | 6,03 | 6,11 | 0,00% | 361.829,00 |
| 21.05.2025 | 6,22 | 6,29 | 6,09 | 6,11 | -2,40% | 356.452,00 |
| 20.05.2025 | 6,21 | 6,41 | 6,16 | 6,26 | 1,29% | 426.668,00 |
| 19.05.2025 | 6,20 | 6,25 | 6,06 | 6,18 | -1,75% | 354.593,00 |
| 16.05.2025 | 6,26 | 6,33 | 6,16 | 6,29 | 0,48% | 482.644,00 |
| 15.05.2025 | 6,21 | 6,39 | 6,03 | 6,26 | 0,64% | 929.507,00 |
| 14.05.2025 | 6,25 | 6,32 | 6,14 | 6,22 | -0,48% | 548.926,00 |
| 13.05.2025 | 6,30 | 6,44 | 6,15 | 6,25 | 0,00% | 746.357,00 |
| 12.05.2025 | 6,19 | 6,44 | 6,12 | 6,25 | 1,96% | 631.458,00 |
| 09.05.2025 | 6,31 | 6,45 | 6,11 | 6,13 | -4,67% | 722.822,00 |
| 08.05.2025 | 6,22 | 6,58 | 6,12 | 6,43 | 5,41% | 1.366.000,00 |
| 07.05.2025 | 5,39 | 6,45 | 5,39 | 6,10 | 20,32% | 2.374.783,00 |
| 06.05.2025 | 5,03 | 5,11 | 5,00 | 5,07 | -0,20% | 386.443,00 |
| 05.05.2025 | 5,05 | 5,18 | 5,02 | 5,08 | 0,59% | 339.911,00 |
| 02.05.2025 | 4,98 | 5,09 | 4,90 | 5,05 | 3,06% | 390.950,00 |
| 01.05.2025 | 5,03 | 5,03 | 4,82 | 4,90 | -1,71% | 385.861,00 |
| 30.04.2025 | 4,91 | 5,06 | 4,79 | 4,99 | 0,10% | 681.328,00 |
| 29.04.2025 | 4,81 | 5,00 | 4,75 | 4,98 | 3,32% | 531.914,00 |