119,960$
-4,25%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 121,71 | 123,75 | 118,53 | 119,96 | -4,25% | 5.437.070,00 |
| 30.01.2026 | 128,50 | 132,20 | 123,59 | 125,28 | -3,24% | 6.619.094,00 |
| 29.01.2026 | 131,42 | 135,03 | 123,25 | 129,47 | -0,15% | 5.538.623,00 |
| 28.01.2026 | 131,77 | 134,50 | 126,53 | 129,66 | 0,07% | 5.099.931,00 |
| 27.01.2026 | 130,77 | 133,00 | 127,70 | 129,57 | 1,21% | 4.820.833,00 |
| 26.01.2026 | 131,22 | 134,49 | 127,33 | 128,02 | -5,24% | 4.860.181,00 |
| 22.01.2026 | 143,00 | 144,07 | 132,50 | 135,10 | -2,92% | 7.229.869,00 |
| 21.01.2026 | 153,17 | 153,40 | 134,15 | 139,16 | -9,18% | 9.380.290,00 |
| 20.01.2026 | 144,73 | 158,87 | 143,80 | 153,22 | 1,49% | 6.069.796,00 |
| 16.01.2026 | 150,05 | 155,41 | 148,81 | 150,97 | 1,24% | 4.370.771,00 |
| 15.01.2026 | 163,37 | 164,80 | 149,00 | 149,12 | -4,92% | 5.643.491,00 |
| 14.01.2026 | 159,50 | 160,00 | 148,58 | 156,84 | -2,81% | 4.872.221,00 |
| 13.01.2026 | 157,68 | 164,74 | 154,41 | 161,38 | 3,40% | 4.592.548,00 |
| 12.01.2026 | 148,75 | 156,43 | 147,36 | 156,07 | 3,76% | 4.568.971,00 |
| 09.01.2026 | 145,53 | 157,50 | 143,62 | 150,42 | 6,24% | 7.458.938,00 |
| 08.01.2026 | 140,44 | 142,94 | 135,07 | 141,59 | 0,42% | 5.965.716,00 |
| 07.01.2026 | 128,83 | 143,20 | 124,70 | 141,00 | 6,05% | 9.824.028,00 |
| 06.01.2026 | 139,88 | 139,88 | 129,51 | 132,95 | -5,20% | 7.312.772,00 |
| 05.01.2026 | 145,85 | 148,15 | 133,11 | 140,24 | -2,08% | 8.033.037,00 |
| 02.01.2026 | 148,40 | 152,00 | 140,59 | 143,22 | -0,47% | 5.786.356,00 |
| 31.12.2025 | 144,20 | 146,30 | 143,09 | 143,89 | -0,71% | 2.521.593,00 |
| 30.12.2025 | 144,43 | 147,72 | 142,30 | 144,92 | 0,15% | 2.168.423,00 |
| 29.12.2025 | 141,33 | 145,18 | 139,88 | 144,70 | -0,09% | 2.797.947,00 |
| 26.12.2025 | 152,22 | 152,30 | 144,66 | 144,83 | -3,57% | 2.709.187,00 |
| 24.12.2025 | 147,00 | 151,90 | 146,91 | 150,19 | 1,61% | 1.956.415,00 |
| 23.12.2025 | 146,69 | 150,19 | 143,12 | 147,81 | -1,42% | 2.842.590,00 |
| 22.12.2025 | 155,72 | 156,09 | 148,34 | 149,94 | -0,13% | 5.073.532,00 |
| 19.12.2025 | 142,96 | 151,42 | 141,09 | 150,13 | 8,34% | 9.592.054,00 |
| 18.12.2025 | 140,95 | 142,97 | 136,57 | 138,57 | 3,31% | 5.340.953,00 |
| 17.12.2025 | 142,33 | 143,99 | 132,76 | 134,13 | -4,42% | 4.716.253,00 |
| 16.12.2025 | 139,76 | 142,30 | 137,27 | 140,34 | -1,18% | 4.713.710,00 |
| 15.12.2025 | 147,02 | 147,78 | 141,06 | 142,02 | -1,31% | 5.422.143,00 |
| 12.12.2025 | 151,00 | 154,00 | 142,35 | 143,91 | -6,84% | 7.818.213,00 |
| 11.12.2025 | 159,60 | 160,27 | 148,86 | 154,47 | -2,22% | 6.820.086,00 |
| 10.12.2025 | 168,27 | 169,64 | 155,50 | 157,98 | -7,23% | 9.031.554,00 |
| 09.12.2025 | 175,36 | 176,74 | 167,18 | 170,29 | -4,83% | 4.881.564,00 |
| 08.12.2025 | 179,54 | 181,00 | 169,39 | 178,94 | 1,65% | 5.847.564,00 |
| 05.12.2025 | 185,17 | 186,50 | 173,90 | 176,04 | -2,70% | 5.292.226,00 |
| 04.12.2025 | 187,00 | 189,18 | 176,50 | 180,92 | -4,37% | 5.648.014,00 |
| 03.12.2025 | 188,37 | 190,41 | 176,00 | 189,19 | 0,40% | 7.506.016,00 |
| 02.12.2025 | 195,63 | 213,80 | 186,83 | 188,44 | 10,12% | 16.853.544,00 |
| 01.12.2025 | 172,02 | 183,69 | 171,13 | 171,13 | -3,64% | 10.755.526,00 |
| 28.11.2025 | 167,50 | 177,98 | 167,48 | 177,60 | 8,29% | 5.665.151,00 |
| 26.11.2025 | 156,40 | 166,98 | 155,52 | 164,01 | 6,38% | 5.384.135,00 |
| 25.11.2025 | 146,38 | 154,30 | 139,00 | 154,18 | 2,21% | 5.199.972,00 |
| 24.11.2025 | 137,04 | 152,38 | 137,00 | 150,85 | 13,00% | 16.606.997,00 |
| 21.11.2025 | 130,74 | 137,43 | 123,87 | 133,49 | -0,92% | 8.404.367,00 |
| 20.11.2025 | 153,88 | 157,86 | 133,48 | 134,73 | -5,04% | 9.424.465,00 |
| 19.11.2025 | 140,57 | 146,96 | 137,04 | 141,88 | 1,66% | 4.493.985,00 |
| 18.11.2025 | 139,85 | 144,53 | 137,05 | 139,56 | -4,14% | 4.502.978,00 |
| 17.11.2025 | 142,00 | 149,02 | 141,40 | 145,58 | 0,04% | 4.124.307,00 |
| 14.11.2025 | 135,00 | 151,50 | 132,05 | 145,52 | 1,80% | 5.715.397,00 |
| 13.11.2025 | 157,89 | 158,09 | 137,29 | 142,95 | -10,85% | 7.413.881,00 |
| 12.11.2025 | 163,41 | 163,93 | 154,11 | 160,34 | 1,16% | 3.984.160,00 |
| 11.11.2025 | 165,92 | 166,68 | 157,27 | 158,50 | -6,85% | 3.985.486,00 |
| 10.11.2025 | 172,90 | 173,25 | 164,50 | 170,16 | 4,00% | 4.127.820,00 |
| 07.11.2025 | 157,40 | 163,74 | 146,41 | 163,61 | 0,53% | 6.910.107,00 |
| 06.11.2025 | 174,60 | 178,99 | 162,41 | 162,74 | -6,02% | 5.245.519,00 |
| 05.11.2025 | 171,25 | 175,20 | 168,01 | 173,16 | 5,44% | 4.984.298,00 |
| 04.11.2025 | 170,60 | 178,35 | 163,84 | 164,23 | -9,08% | 5.998.252,00 |
| 03.11.2025 | 191,34 | 191,68 | 177,26 | 180,64 | -3,72% | 4.599.738,00 |
| 31.10.2025 | 172,85 | 193,50 | 170,42 | 187,62 | 12,60% | 7.556.883,00 |
| 30.10.2025 | 168,28 | 179,13 | 165,00 | 166,62 | -2,86% | 5.154.885,00 |
| 29.10.2025 | 165,27 | 172,37 | 164,60 | 171,52 | 5,76% | 4.543.415,00 |
| 28.10.2025 | 156,00 | 163,49 | 154,35 | 162,18 | 4,66% | 4.021.913,00 |
| 27.10.2025 | 162,32 | 163,20 | 153,80 | 154,96 | -0,38% | 3.906.465,00 |
| 24.10.2025 | 157,35 | 163,51 | 154,63 | 155,55 | 3,03% | 6.051.904,00 |
| 23.10.2025 | 136,15 | 151,66 | 136,00 | 150,97 | 10,04% | 5.553.935,00 |
| 22.10.2025 | 143,96 | 148,71 | 132,18 | 137,20 | -4,83% | 6.333.176,00 |
| 21.10.2025 | 150,41 | 153,12 | 142,51 | 144,17 | -4,94% | 5.265.705,00 |
| 20.10.2025 | 148,00 | 153,70 | 147,39 | 151,66 | 5,61% | 6.634.803,00 |
| 17.10.2025 | 132,80 | 143,95 | 131,12 | 143,61 | 5,19% | 6.207.376,00 |
| 16.10.2025 | 134,50 | 136,89 | 131,06 | 136,53 | 3,90% | 4.884.534,00 |
| 15.10.2025 | 136,13 | 138,87 | 128,80 | 131,41 | 1,28% | 6.274.708,00 |
| 14.10.2025 | 143,55 | 151,67 | 129,20 | 129,75 | -13,44% | 10.759.006,00 |
| 13.10.2025 | 146,00 | 150,30 | 143,50 | 149,90 | 7,97% | 5.980.582,00 |
| 10.10.2025 | 150,00 | 151,74 | 138,26 | 138,83 | -8,15% | 8.183.245,00 |
| 09.10.2025 | 145,57 | 151,52 | 145,05 | 151,15 | 1,53% | 5.514.572,00 |
| 08.10.2025 | 139,40 | 149,05 | 137,21 | 148,87 | 8,51% | 6.720.542,00 |
| 07.10.2025 | 146,69 | 146,99 | 134,80 | 137,20 | -6,93% | 8.393.252,00 |
| 06.10.2025 | 152,84 | 156,75 | 143,75 | 147,42 | 2,47% | 6.451.321,00 |
| 03.10.2025 | 155,28 | 156,89 | 141,50 | 143,87 | -3,85% | 6.153.710,00 |
| 02.10.2025 | 152,46 | 155,59 | 145,78 | 149,63 | 3,26% | 6.126.478,00 |
| 01.10.2025 | 144,77 | 145,66 | 140,51 | 144,91 | -0,48% | 4.274.433,00 |
| 30.09.2025 | 146,87 | 150,26 | 142,57 | 145,61 | -0,27% | 3.625.741,00 |
| 29.09.2025 | 148,45 | 152,75 | 145,73 | 146,01 | 2,15% | 5.283.192,00 |
| 26.09.2025 | 146,30 | 147,00 | 139,25 | 142,93 | -1,39% | 4.861.815,00 |
| 25.09.2025 | 139,84 | 148,58 | 138,00 | 144,94 | -2,97% | 6.634.578,00 |
| 24.09.2025 | 158,99 | 158,99 | 146,80 | 149,38 | -7,94% | 7.768.869,00 |
| 23.09.2025 | 163,42 | 164,05 | 155,21 | 162,26 | -1,12% | 4.831.609,00 |
| 22.09.2025 | 167,85 | 176,50 | 159,56 | 164,10 | -3,22% | 6.067.858,00 |
| 19.09.2025 | 172,84 | 174,00 | 167,32 | 169,56 | -1,60% | 12.625.081,00 |
| 18.09.2025 | 173,10 | 176,70 | 170,70 | 172,31 | 4,79% | 5.338.256,00 |
| 17.09.2025 | 163,93 | 167,15 | 157,77 | 164,44 | 0,01% | 3.599.609,00 |
| 16.09.2025 | 163,51 | 168,14 | 160,60 | 164,42 | 0,27% | 4.137.364,00 |
| 15.09.2025 | 161,50 | 167,91 | 159,51 | 163,98 | 1,23% | 4.300.983,00 |
| 12.09.2025 | 160,03 | 164,98 | 158,90 | 161,99 | 1,68% | 3.549.214,00 |
| 11.09.2025 | 168,23 | 168,42 | 158,61 | 159,32 | -2,83% | 6.295.631,00 |
| 10.09.2025 | 156,10 | 164,06 | 154,58 | 163,96 | 10,02% | 7.452.601,00 |
| 09.09.2025 | 149,45 | 151,72 | 147,22 | 149,03 | 1,02% | 4.276.962,00 |