6,480$
-0,92%
Echtzeit-Aktienkurs Cricut
Bid:
Ask:
Aktienkurse zur Cricut Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,56 | 6,59 | 6,44 | 6,48 | -0,92% | 627.932,00 |
| 19.10.2026 | 6,50 | 6,54 | 6,43 | 6,54 | 1,16% | 301.356,00 |
| 16.10.2026 | 6,70 | 6,78 | 6,38 | 6,47 | -3,44% | 766.549,00 |
| 15.10.2026 | 6,51 | 6,82 | 6,51 | 6,70 | 3,16% | 984.307,00 |
| 14.10.2026 | 6,52 | 6,53 | 6,44 | 6,49 | -0,99% | 476.298,00 |
| 13.10.2026 | 6,51 | 6,61 | 6,48 | 6,56 | 1,31% | 422.892,00 |
| 12.10.2026 | 6,37 | 6,53 | 6,37 | 6,47 | 1,25% | 431.112,00 |
| 09.10.2026 | 6,40 | 6,52 | 6,36 | 6,39 | -0,08% | 495.920,00 |
| 08.10.2026 | 6,30 | 6,49 | 6,30 | 6,40 | 0,47% | 753.009,00 |
| 07.10.2026 | 6,35 | 6,43 | 6,29 | 6,37 | -0,24% | 396.778,00 |
| 06.10.2026 | 6,51 | 6,53 | 6,37 | 6,38 | -1,39% | 424.291,00 |
| 05.10.2026 | 6,52 | 6,52 | 6,35 | 6,47 | -0,77% | 614.793,00 |
| 02.10.2026 | 6,55 | 6,62 | 6,42 | 6,52 | 0,00% | 545.721,00 |
| 01.10.2026 | 6,41 | 6,66 | 6,33 | 6,52 | 2,19% | 736.401,00 |
| 30.09.2026 | 6,41 | 6,50 | 6,37 | 6,38 | -0,47% | 605.012,00 |
| 29.09.2026 | 6,31 | 6,41 | 6,28 | 6,41 | 1,26% | 688.248,00 |
| 28.09.2026 | 6,10 | 6,44 | 6,01 | 6,33 | 2,93% | 941.728,00 |
| 25.09.2026 | 5,92 | 6,19 | 5,92 | 6,15 | 3,89% | 811.992,00 |
| 24.09.2026 | 5,87 | 5,95 | 5,74 | 5,92 | 0,51% | 691.402,00 |
| 23.09.2026 | 5,81 | 5,93 | 5,75 | 5,89 | 1,29% | 536.400,00 |
| 22.09.2026 | 5,70 | 5,84 | 5,66 | 5,82 | 3,29% | 554.080,00 |
| 21.09.2026 | 5,66 | 5,71 | 5,54 | 5,63 | -0,53% | 632.394,00 |
| 18.09.2026 | 5,64 | 5,68 | 5,54 | 5,66 | -1,22% | 1.381.090,00 |
| 17.09.2026 | 5,66 | 5,73 | 5,61 | 5,73 | 2,50% | 507.130,00 |
| 16.09.2026 | 5,63 | 5,63 | 5,52 | 5,59 | -0,89% | 563.510,00 |
| 15.09.2026 | 5,63 | 5,67 | 5,57 | 5,64 | -0,27% | 474.756,00 |
| 14.09.2026 | 5,65 | 5,71 | 5,57 | 5,66 | 0,89% | 553.539,00 |
| 11.09.2026 | 5,52 | 5,73 | 5,50 | 5,61 | 2,84% | 646.142,00 |
| 10.09.2026 | 5,35 | 5,55 | 5,35 | 5,45 | 0,18% | 700.812,00 |
| 09.09.2026 | 5,39 | 5,47 | 5,32 | 5,44 | -0,18% | 517.845,00 |
| 08.09.2026 | 5,52 | 5,58 | 5,41 | 5,45 | -1,62% | 556.200,00 |
| 04.09.2026 | 5,77 | 5,84 | 5,53 | 5,54 | -5,30% | 924.436,00 |
| 03.09.2026 | 5,80 | 5,95 | 5,77 | 5,85 | 1,47% | 788.286,00 |
| 02.09.2026 | 5,93 | 5,98 | 5,70 | 5,77 | -1,45% | 753.842,00 |
| 01.09.2026 | 5,85 | 5,97 | 5,69 | 5,85 | -0,85% | 634.849,00 |
| 31.08.2026 | 5,81 | 5,93 | 5,74 | 5,90 | 1,55% | 874.957,00 |
| 28.08.2026 | 5,68 | 5,82 | 5,67 | 5,81 | 2,29% | 717.695,00 |
| 27.08.2026 | 5,88 | 5,88 | 5,66 | 5,68 | -2,15% | 586.808,00 |
| 26.08.2026 | 5,88 | 5,95 | 5,69 | 5,81 | -1,02% | 698.896,00 |
| 25.08.2026 | 5,64 | 5,93 | 5,61 | 5,87 | 3,71% | 694.690,00 |
| 24.08.2026 | 5,59 | 5,72 | 5,53 | 5,66 | 1,16% | 634.925,00 |
| 21.08.2026 | 5,43 | 5,61 | 5,37 | 5,59 | 3,81% | 1.716.614,00 |
| 20.08.2026 | 5,38 | 5,51 | 5,38 | 5,39 | -0,92% | 604.395,00 |
| 19.08.2026 | 5,51 | 5,57 | 5,42 | 5,44 | -0,91% | 1.053.372,00 |
| 18.08.2026 | 5,52 | 5,58 | 5,43 | 5,49 | -0,27% | 663.607,00 |
| 17.08.2026 | 5,70 | 5,76 | 5,50 | 5,50 | -4,51% | 874.618,00 |
| 14.08.2026 | 5,92 | 5,92 | 5,74 | 5,76 | -2,78% | 541.342,00 |
| 13.08.2026 | 5,89 | 6,01 | 5,80 | 5,93 | 0,85% | 724.427,00 |
| 12.08.2026 | 5,87 | 5,95 | 5,70 | 5,88 | -1,59% | 783.228,00 |
| 11.08.2026 | 5,85 | 6,01 | 5,70 | 5,97 | 1,10% | 822.845,00 |
| 10.08.2026 | 5,84 | 6,10 | 5,75 | 5,91 | 1,37% | 1.742.648,00 |
| 07.08.2026 | 6,03 | 6,13 | 5,73 | 5,83 | -4,04% | 1.258.355,00 |
| 06.08.2026 | 5,96 | 6,13 | 5,48 | 6,07 | 0,00% | 1.553.414,00 |
| 05.08.2026 | 5,18 | 6,27 | 5,16 | 6,07 | 22,38% | 3.159.442,00 |
| 04.08.2026 | 4,77 | 4,97 | 4,73 | 4,96 | 3,55% | 824.993,00 |
| 03.08.2026 | 4,75 | 4,82 | 4,69 | 4,79 | 2,13% | 499.870,00 |
| 31.07.2026 | 4,68 | 4,71 | 4,61 | 4,69 | 0,86% | 327.049,00 |
| 30.07.2026 | 4,79 | 4,80 | 4,59 | 4,65 | -2,92% | 387.991,00 |
| 29.07.2026 | 4,71 | 4,82 | 4,68 | 4,79 | 2,02% | 656.545,00 |
| 28.07.2026 | 4,53 | 4,75 | 4,36 | 4,70 | 4,80% | 469.143,00 |
| 27.07.2026 | 4,49 | 4,56 | 4,47 | 4,48 | 0,67% | 340.574,00 |
| 24.07.2026 | 4,27 | 4,47 | 4,27 | 4,45 | 4,71% | 385.393,00 |
| 23.07.2026 | 4,44 | 4,45 | 4,25 | 4,25 | -4,39% | 599.293,00 |
| 22.07.2026 | 4,49 | 4,51 | 4,42 | 4,45 | -1,11% | 280.543,00 |
| 21.07.2026 | 4,60 | 4,60 | 4,47 | 4,50 | -2,18% | 354.124,00 |
| 20.07.2026 | 4,62 | 4,68 | 4,56 | 4,60 | -0,54% | 298.433,00 |
| 17.07.2026 | 4,70 | 4,77 | 4,59 | 4,62 | -1,70% | 527.423,00 |
| 16.07.2026 | 4,60 | 4,73 | 4,46 | 4,70 | -0,63% | 660.242,00 |
| 15.07.2026 | 4,51 | 4,77 | 4,51 | 4,73 | 5,58% | 856.344,00 |
| 14.07.2026 | 4,53 | 4,56 | 4,47 | 4,48 | -1,21% | 349.101,00 |
| 13.07.2026 | 4,43 | 4,57 | 4,43 | 4,54 | 2,83% | 397.955,00 |
| 10.07.2026 | 4,37 | 4,48 | 4,37 | 4,41 | 1,15% | 479.340,00 |
| 09.07.2026 | 4,28 | 4,39 | 4,24 | 4,36 | 1,87% | 479.931,00 |
| 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 |