4,280$
-1,38%
Echtzeit-Aktienkurs Cricut Inc.
Bid:
Ask:
Aktienkurse zur Cricut Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 4,29 | 4,37 | 4,24 | 4,28 | -1,38% | 393.699,00 |
| 07.07.2026 | 4,34 | 4,45 | 4,32 | 4,34 | -1,81% | 455.358,00 |
| 06.07.2026 | 4,44 | 4,49 | 4,42 | 4,42 | -0,90% | 578.174,00 |
| 02.07.2026 | 4,45 | 4,53 | 4,41 | 4,46 | 0,22% | 411.641,00 |
| 01.07.2026 | 4,41 | 4,48 | 4,35 | 4,45 | 1,37% | 324.978,00 |
| 30.06.2026 | 4,43 | 4,43 | 4,26 | 4,39 | -1,13% | 434.646,00 |
| 29.06.2026 | 4,60 | 4,60 | 4,44 | 4,44 | -4,10% | 440.709,00 |
| 26.06.2026 | 4,42 | 4,67 | 4,42 | 4,63 | 4,75% | 2.163.089,00 |
| 25.06.2026 | 4,44 | 4,46 | 4,40 | 4,42 | -0,34% | 415.806,00 |
| 24.06.2026 | 4,37 | 4,59 | 4,37 | 4,44 | 1,95% | 395.430,00 |
| 23.06.2026 | 4,41 | 4,45 | 4,26 | 4,35 | -0,57% | 1.082.912,00 |
| 22.06.2026 | 4,46 | 4,48 | 4,35 | 4,38 | -1,91% | 379.900,00 |
| 18.06.2026 | 4,42 | 4,54 | 4,40 | 4,46 | 1,02% | 716.422,00 |
| 17.06.2026 | 4,50 | 4,55 | 4,38 | 4,42 | -2,32% | 401.361,00 |
| 16.06.2026 | 4,51 | 4,60 | 4,46 | 4,52 | 0,00% | 331.794,00 |
| 15.06.2026 | 4,51 | 4,59 | 4,44 | 4,52 | 0,67% | 343.509,00 |
| 12.06.2026 | 4,48 | 4,52 | 4,46 | 4,49 | 0,45% | 316.633,00 |
| 11.06.2026 | 4,43 | 4,48 | 4,33 | 4,47 | 0,90% | 378.416,00 |
| 10.06.2026 | 4,40 | 4,49 | 4,39 | 4,43 | 0,45% | 406.443,00 |
| 09.06.2026 | 4,20 | 4,43 | 4,20 | 4,41 | 5,00% | 442.181,00 |
| 08.06.2026 | 4,16 | 4,20 | 4,12 | 4,20 | 1,45% | 459.988,00 |
| 05.06.2026 | 4,14 | 4,28 | 4,12 | 4,14 | 0,49% | 639.473,00 |
| 04.06.2026 | 4,14 | 4,21 | 4,07 | 4,12 | -0,24% | 453.728,00 |
| 03.06.2026 | 4,15 | 4,19 | 4,07 | 4,13 | -0,72% | 495.859,00 |
| 02.06.2026 | 4,34 | 4,36 | 4,07 | 4,16 | -5,67% | 615.422,00 |
| 01.06.2026 | 4,15 | 4,41 | 4,13 | 4,41 | 6,27% | 660.061,00 |
| 29.05.2026 | 4,11 | 4,21 | 4,11 | 4,15 | 0,48% | 731.834,00 |
| 28.05.2026 | 4,20 | 4,26 | 4,11 | 4,13 | -2,02% | 406.706,00 |
| 27.05.2026 | 4,05 | 4,29 | 4,05 | 4,22 | 4,33% | 608.862,00 |
| 26.05.2026 | 4,00 | 4,11 | 4,00 | 4,04 | 1,51% | 472.944,00 |
| 22.05.2026 | 3,99 | 4,01 | 3,95 | 3,98 | -0,75% | 331.860,00 |
| 21.05.2026 | 3,93 | 4,04 | 3,86 | 4,01 | 0,88% | 356.730,00 |
| 20.05.2026 | 4,01 | 4,01 | 3,90 | 3,98 | -0,87% | 410.881,00 |
| 19.05.2026 | 3,92 | 4,05 | 3,85 | 4,01 | 2,30% | 563.943,00 |
| 18.05.2026 | 3,93 | 4,02 | 3,88 | 3,92 | -0,25% | 525.514,00 |
| 15.05.2026 | 4,00 | 4,06 | 3,91 | 3,93 | -2,48% | 586.509,00 |
| 14.05.2026 | 3,99 | 4,12 | 3,98 | 4,03 | 2,54% | 574.054,00 |
| 13.05.2026 | 4,23 | 4,25 | 3,93 | 3,93 | -7,64% | 575.342,00 |
| 12.05.2026 | 4,36 | 4,40 | 4,25 | 4,26 | -2,41% | 391.674,00 |
| 11.05.2026 | 4,29 | 4,53 | 4,29 | 4,36 | 1,40% | 525.047,00 |
| 08.05.2026 | 4,35 | 4,35 | 4,20 | 4,30 | -1,38% | 734.563,00 |
| 07.05.2026 | 4,46 | 4,51 | 4,21 | 4,36 | -1,80% | 650.003,00 |
| 06.05.2026 | 4,23 | 4,66 | 4,23 | 4,44 | 5,21% | 1.620.164,00 |
| 05.05.2026 | 4,19 | 4,25 | 4,09 | 4,22 | 1,44% | 585.092,00 |
| 04.05.2026 | 4,31 | 4,39 | 4,16 | 4,16 | -3,48% | 314.601,00 |
| 01.05.2026 | 4,33 | 4,42 | 4,31 | 4,31 | 0,00% | 435.082,00 |
| 30.04.2026 | 4,27 | 4,33 | 4,24 | 4,31 | 0,82% | 237.323,00 |
| 29.04.2026 | 4,35 | 4,35 | 4,24 | 4,28 | -2,62% | 394.422,00 |
| 28.04.2026 | 4,45 | 4,48 | 4,39 | 4,39 | -0,90% | 247.382,00 |
| 27.04.2026 | 4,45 | 4,49 | 4,42 | 4,43 | -0,45% | 304.366,00 |
| 24.04.2026 | 4,55 | 4,55 | 4,43 | 4,45 | -2,63% | 242.955,00 |
| 23.04.2026 | 4,59 | 4,66 | 4,54 | 4,57 | -1,61% | 394.743,00 |
| 22.04.2026 | 4,61 | 4,71 | 4,58 | 4,65 | 0,43% | 347.108,00 |
| 21.04.2026 | 4,56 | 4,69 | 4,56 | 4,63 | 1,31% | 494.314,00 |
| 20.04.2026 | 4,48 | 4,60 | 4,45 | 4,57 | 1,44% | 302.230,00 |
| 17.04.2026 | 4,38 | 4,56 | 4,38 | 4,50 | 3,45% | 415.146,00 |
| 16.04.2026 | 4,30 | 4,38 | 4,29 | 4,35 | 0,69% | 456.191,00 |
| 15.04.2026 | 4,20 | 4,32 | 4,20 | 4,32 | 2,13% | 396.079,00 |
| 14.04.2026 | 4,28 | 4,32 | 4,22 | 4,23 | -0,94% | 362.458,00 |
| 13.04.2026 | 4,17 | 4,30 | 4,09 | 4,27 | 2,15% | 669.332,00 |
| 10.04.2026 | 4,23 | 4,36 | 4,17 | 4,18 | 0,60% | 879.492,00 |
| 09.04.2026 | 4,21 | 4,23 | 4,11 | 4,16 | -2,46% | 725.794,00 |
| 08.04.2026 | 4,28 | 4,33 | 4,22 | 4,26 | 2,90% | 395.785,00 |
| 07.04.2026 | 4,09 | 4,18 | 4,08 | 4,14 | 0,73% | 430.697,00 |
| 06.04.2026 | 4,01 | 4,13 | 4,00 | 4,11 | 2,75% | 413.802,00 |
| 02.04.2026 | 3,83 | 4,03 | 3,82 | 4,00 | 2,43% | 509.840,00 |
| 01.04.2026 | 3,78 | 3,92 | 3,76 | 3,91 | 4,13% | 677.259,00 |
| 31.03.2026 | 3,85 | 3,85 | 3,74 | 3,75 | -1,19% | 380.529,00 |
| 30.03.2026 | 3,82 | 3,85 | 3,75 | 3,80 | 0,40% | 275.518,00 |
| 27.03.2026 | 3,94 | 3,94 | 3,77 | 3,78 | -4,67% | 336.297,00 |
| 26.03.2026 | 4,03 | 4,07 | 3,95 | 3,97 | -2,10% | 438.903,00 |
| 25.03.2026 | 4,17 | 4,19 | 4,04 | 4,05 | -2,06% | 348.519,00 |
| 24.03.2026 | 4,10 | 4,16 | 4,04 | 4,14 | -0,12% | 514.953,00 |
| 23.03.2026 | 4,17 | 4,26 | 4,09 | 4,14 | 1,22% | 716.245,00 |
| 20.03.2026 | 4,09 | 4,13 | 4,01 | 4,09 | 0,00% | 1.226.949,00 |
| 19.03.2026 | 4,07 | 4,16 | 4,06 | 4,09 | 0,25% | 647.784,00 |
| 18.03.2026 | 4,08 | 4,15 | 4,06 | 4,08 | -1,21% | 456.474,00 |
| 17.03.2026 | 4,09 | 4,20 | 4,09 | 4,13 | 1,23% | 522.294,00 |
| 16.03.2026 | 4,11 | 4,15 | 4,07 | 4,08 | 0,25% | 440.649,00 |
| 13.03.2026 | 4,06 | 4,15 | 4,04 | 4,07 | 1,24% | 431.158,00 |
| 12.03.2026 | 4,01 | 4,09 | 3,98 | 4,02 | -0,74% | 635.619,00 |
| 11.03.2026 | 4,02 | 4,12 | 4,01 | 4,05 | 0,00% | 494.244,00 |
| 10.03.2026 | 4,06 | 4,15 | 4,02 | 4,05 | -0,98% | 497.789,00 |
| 09.03.2026 | 3,89 | 4,10 | 3,89 | 4,09 | 0,99% | 913.775,00 |
| 06.03.2026 | 4,10 | 4,16 | 4,02 | 4,05 | -2,17% | 765.243,00 |
| 05.03.2026 | 4,52 | 4,53 | 4,10 | 4,14 | -8,41% | 1.395.640,00 |
| 04.03.2026 | 4,35 | 4,57 | 4,30 | 4,52 | 4,51% | 1.159.667,00 |
| 03.03.2026 | 4,23 | 4,34 | 4,20 | 4,33 | 0,58% | 750.199,00 |
| 02.03.2026 | 4,24 | 4,32 | 4,19 | 4,30 | -0,23% | 680.852,00 |
| 27.02.2026 | 4,36 | 4,36 | 4,18 | 4,31 | -2,05% | 749.281,00 |
| 26.02.2026 | 4,35 | 4,46 | 4,32 | 4,40 | 1,27% | 673.639,00 |
| 25.02.2026 | 4,37 | 4,39 | 4,27 | 4,35 | 0,58% | 406.833,00 |
| 24.02.2026 | 4,43 | 4,53 | 4,31 | 4,32 | -1,93% | 631.422,00 |
| 23.02.2026 | 4,60 | 4,62 | 4,36 | 4,41 | -4,65% | 606.225,00 |
| 20.02.2026 | 4,64 | 4,70 | 4,54 | 4,62 | -0,65% | 1.656.310,00 |
| 19.02.2026 | 4,64 | 4,70 | 4,61 | 4,65 | 0,00% | 506.690,00 |
| 18.02.2026 | 4,64 | 4,75 | 4,59 | 4,65 | 1,53% | 441.973,00 |
| 17.02.2026 | 4,69 | 4,69 | 4,55 | 4,58 | -2,35% | 346.465,00 |
| 13.02.2026 | 4,67 | 4,76 | 4,65 | 4,69 | 0,64% | 641.035,00 |
| 12.02.2026 | 4,62 | 4,69 | 4,51 | 4,66 | 0,54% | 512.665,00 |