144,910$
-0,48%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 144,77 | 145,66 | 140,51 | 144,91 | -0,48% | 4.253.029,00 |
| 30.09.2025 | 146,87 | 150,26 | 142,57 | 145,61 | -0,27% | 3.600.714,00 |
| 29.09.2025 | 148,45 | 152,75 | 145,73 | 146,01 | 2,15% | 5.232.312,00 |
| 26.09.2025 | 146,30 | 147,00 | 139,25 | 142,93 | -1,39% | 4.828.256,00 |
| 25.09.2025 | 139,84 | 148,58 | 138,00 | 144,94 | -2,97% | 6.612.937,00 |
| 24.09.2025 | 158,99 | 158,99 | 146,80 | 149,38 | -7,94% | 7.741.178,00 |
| 23.09.2025 | 163,42 | 164,05 | 155,21 | 162,26 | -1,12% | 4.813.227,00 |
| 22.09.2025 | 167,85 | 176,50 | 159,56 | 164,10 | -3,22% | 6.051.632,00 |
| 19.09.2025 | 172,84 | 174,00 | 167,32 | 169,56 | -1,60% | 12.609.311,00 |
| 18.09.2025 | 173,10 | 176,70 | 170,70 | 172,31 | 4,79% | 5.324.239,00 |
| 17.09.2025 | 163,93 | 167,15 | 157,77 | 164,44 | 0,01% | 3.578.894,00 |
| 16.09.2025 | 163,51 | 168,14 | 160,60 | 164,42 | 0,27% | 4.131.227,00 |
| 15.09.2025 | 161,50 | 167,91 | 159,51 | 163,98 | 1,23% | 4.288.929,00 |
| 12.09.2025 | 160,03 | 164,98 | 158,90 | 161,99 | 1,68% | 3.539.315,00 |
| 11.09.2025 | 168,23 | 168,42 | 158,61 | 159,32 | -2,83% | 6.266.835,00 |
| 10.09.2025 | 156,10 | 164,06 | 154,58 | 163,96 | 10,02% | 7.422.097,00 |
| 09.09.2025 | 149,45 | 151,72 | 147,22 | 149,03 | 1,02% | 4.213.607,00 |
| 08.09.2025 | 144,27 | 149,08 | 140,99 | 147,53 | 4,76% | 7.023.885,00 |
| 05.09.2025 | 137,90 | 142,57 | 136,24 | 140,82 | 5,09% | 7.184.850,00 |
| 04.09.2025 | 138,00 | 141,09 | 132,73 | 134,00 | 7,40% | 13.958.631,00 |
| 03.09.2025 | 124,34 | 127,28 | 122,10 | 124,77 | 0,40% | 8.050.708,00 |
| 02.09.2025 | 121,91 | 124,59 | 116,16 | 124,27 | 0,99% | 6.372.160,00 |
| 29.08.2025 | 130,87 | 131,20 | 121,00 | 123,06 | -6,65% | 4.965.911,00 |
| 28.08.2025 | 123,69 | 134,35 | 123,69 | 131,82 | 7,41% | 4.836.786,00 |
| 27.08.2025 | 120,73 | 123,98 | 118,64 | 122,73 | 2,19% | 3.292.270,00 |
| 26.08.2025 | 115,28 | 121,39 | 115,09 | 120,10 | 4,06% | 3.536.172,00 |
| 25.08.2025 | 113,84 | 117,18 | 112,50 | 115,41 | 1,20% | 2.152.167,00 |
| 22.08.2025 | 107,39 | 116,35 | 105,86 | 114,04 | 2,87% | 4.794.628,00 |
| 21.08.2025 | 105,84 | 111,22 | 105,00 | 110,86 | 4,59% | 3.442.250,00 |
| 20.08.2025 | 104,50 | 106,18 | 100,06 | 105,99 | -0,29% | 5.494.944,00 |
| 19.08.2025 | 116,29 | 116,74 | 104,79 | 106,30 | -10,48% | 5.362.834,00 |
| 18.08.2025 | 116,42 | 119,50 | 114,14 | 118,74 | 1,71% | 2.968.843,00 |
| 15.08.2025 | 116,69 | 116,77 | 112,51 | 116,74 | -0,50% | 2.930.939,00 |
| 14.08.2025 | 119,45 | 120,46 | 114,57 | 117,33 | -3,14% | 4.336.708,00 |
| 13.08.2025 | 128,40 | 128,56 | 116,27 | 121,13 | -3,39% | 4.666.837,00 |
| 12.08.2025 | 119,18 | 125,44 | 117,23 | 125,38 | 5,74% | 3.154.166,00 |
| 11.08.2025 | 119,71 | 122,80 | 117,50 | 118,57 | -1,53% | 2.354.696,00 |
| 08.08.2025 | 120,90 | 121,05 | 118,11 | 120,41 | 0,51% | 2.906.483,00 |
| 07.08.2025 | 119,80 | 121,50 | 116,20 | 119,80 | 2,10% | 3.054.073,00 |
| 06.08.2025 | 111,17 | 118,41 | 110,10 | 117,34 | 6,39% | 4.490.701,00 |
| 05.08.2025 | 114,98 | 115,70 | 108,50 | 110,29 | -3,84% | 3.461.533,00 |
| 04.08.2025 | 109,09 | 114,90 | 107,56 | 114,70 | 6,67% | 3.093.075,00 |
| 01.08.2025 | 105,48 | 110,11 | 102,81 | 107,53 | -3,60% | 5.702.426,00 |
| 31.07.2025 | 117,98 | 118,95 | 110,88 | 111,55 | -3,84% | 5.444.419,00 |
| 30.07.2025 | 111,98 | 116,60 | 111,25 | 116,01 | 6,00% | 4.677.945,00 |
| 29.07.2025 | 110,00 | 112,67 | 108,52 | 109,44 | 1,38% | 4.485.702,00 |
| 28.07.2025 | 104,63 | 108,04 | 103,42 | 107,95 | 6,65% | 4.453.445,00 |
| 25.07.2025 | 100,15 | 102,92 | 99,80 | 101,22 | 0,05% | 2.300.770,00 |
| 24.07.2025 | 99,90 | 102,29 | 97,21 | 101,17 | 2,80% | 4.176.077,00 |
| 23.07.2025 | 92,84 | 98,45 | 92,50 | 98,41 | 5,90% | 4.404.718,00 |
| 22.07.2025 | 93,22 | 95,30 | 88,42 | 92,93 | -2,94% | 4.815.588,00 |
| 21.07.2025 | 93,28 | 98,43 | 92,91 | 95,74 | 2,43% | 4.502.420,00 |
| 18.07.2025 | 98,43 | 98,43 | 91,15 | 93,47 | -5,06% | 7.158.256,00 |
| 17.07.2025 | 101,78 | 104,35 | 97,68 | 98,45 | -2,71% | 4.853.391,00 |
| 16.07.2025 | 102,50 | 103,38 | 98,31 | 101,19 | -1,36% | 3.984.618,00 |
| 15.07.2025 | 101,90 | 103,18 | 99,50 | 102,59 | 3,94% | 3.619.922,00 |
| 14.07.2025 | 97,16 | 100,55 | 94,63 | 98,70 | 0,18% | 3.825.937,00 |
| 11.07.2025 | 95,41 | 100,13 | 95,30 | 98,52 | 1,26% | 3.206.942,00 |
| 10.07.2025 | 97,96 | 98,07 | 91,53 | 97,29 | -0,31% | 4.829.842,00 |
| 09.07.2025 | 96,00 | 99,36 | 94,51 | 97,59 | 4,53% | 6.819.851,00 |
| 08.07.2025 | 93,30 | 94,81 | 91,40 | 93,36 | 0,68% | 3.695.836,00 |
| 07.07.2025 | 91,25 | 92,79 | 89,35 | 92,73 | -0,94% | 3.066.744,00 |
| 03.07.2025 | 90,60 | 94,04 | 90,00 | 93,61 | 4,72% | 3.239.611,00 |
| 02.07.2025 | 86,22 | 91,03 | 85,02 | 89,39 | 2,06% | 4.658.313,00 |
| 01.07.2025 | 90,79 | 91,46 | 84,25 | 87,59 | -5,43% | 7.082.702,00 |
| 30.06.2025 | 94,42 | 94,99 | 91,41 | 92,62 | -0,93% | 3.971.169,00 |
| 27.06.2025 | 94,34 | 95,08 | 91,81 | 93,49 | -1,64% | 4.893.159,00 |
| 26.06.2025 | 92,50 | 95,71 | 91,74 | 95,05 | 3,09% | 5.121.648,00 |
| 25.06.2025 | 94,57 | 95,00 | 90,76 | 92,20 | 0,30% | 4.042.295,00 |
| 24.06.2025 | 87,13 | 92,20 | 85,32 | 91,92 | 8,69% | 6.372.936,00 |
| 23.06.2025 | 84,63 | 85,79 | 81,72 | 84,57 | -1,16% | 6.745.374,00 |
| 20.06.2025 | 86,70 | 86,88 | 83,25 | 85,56 | -0,04% | 5.518.576,00 |
| 18.06.2025 | 81,81 | 86,84 | 80,60 | 85,59 | 7,38% | 9.770.895,00 |
| 17.06.2025 | 78,76 | 80,48 | 77,79 | 79,71 | 0,68% | 6.578.570,00 |
| 16.06.2025 | 75,51 | 79,88 | 75,51 | 79,17 | 7,73% | 6.168.329,00 |
| 13.06.2025 | 72,49 | 76,44 | 72,03 | 73,49 | -1,14% | 4.533.308,00 |
| 12.06.2025 | 71,00 | 77,09 | 70,78 | 74,34 | 3,77% | 6.856.673,00 |
| 11.06.2025 | 69,28 | 72,13 | 68,64 | 71,64 | 4,54% | 6.530.503,00 |
| 10.06.2025 | 71,33 | 72,31 | 66,75 | 68,53 | -3,60% | 6.265.656,00 |
| 09.06.2025 | 73,23 | 74,60 | 70,81 | 71,09 | -2,56% | 6.524.673,00 |
| 06.06.2025 | 74,62 | 74,89 | 71,23 | 72,96 | -0,05% | 4.127.891,00 |
| 05.06.2025 | 77,12 | 77,78 | 72,35 | 73,00 | -4,53% | 7.575.397,00 |
| 04.06.2025 | 73,03 | 77,29 | 69,95 | 76,46 | 6,31% | 10.966.256,00 |
| 03.06.2025 | 74,95 | 80,99 | 71,33 | 71,92 | 14,80% | 22.531.884,00 |
| 02.06.2025 | 60,21 | 63,42 | 59,88 | 62,65 | 2,77% | 6.108.229,00 |
| 30.05.2025 | 62,71 | 63,05 | 59,21 | 60,96 | -4,50% | 4.672.066,00 |
| 29.05.2025 | 65,90 | 66,38 | 62,01 | 63,83 | 1,79% | 4.419.094,00 |
| 28.05.2025 | 64,46 | 64,50 | 62,54 | 62,71 | -1,48% | 2.205.552,00 |
| 27.05.2025 | 64,00 | 65,09 | 62,52 | 63,65 | 3,03% | 3.352.175,00 |
| 23.05.2025 | 59,24 | 62,04 | 59,00 | 61,78 | 1,65% | 1.958.778,00 |
| 22.05.2025 | 60,26 | 62,53 | 59,09 | 60,78 | 0,55% | 2.806.123,00 |
| 21.05.2025 | 61,00 | 63,66 | 59,57 | 60,45 | -2,67% | 3.294.622,00 |
| 20.05.2025 | 61,21 | 62,46 | 61,00 | 62,11 | 0,24% | 2.678.547,00 |
| 19.05.2025 | 57,23 | 62,06 | 57,21 | 61,96 | 3,04% | 3.557.136,00 |
| 16.05.2025 | 59,82 | 60,51 | 59,18 | 60,13 | 0,92% | 2.866.416,00 |
| 15.05.2025 | 58,35 | 59,78 | 57,49 | 59,58 | -0,35% | 3.114.849,00 |
| 14.05.2025 | 60,39 | 61,44 | 58,57 | 59,79 | 1,22% | 5.875.792,00 |
| 13.05.2025 | 55,78 | 60,24 | 55,75 | 59,07 | 6,95% | 6.035.351,00 |
| 12.05.2025 | 55,77 | 56,79 | 53,28 | 55,23 | 8,72% | 5.214.499,00 |
| 09.05.2025 | 52,20 | 52,87 | 49,67 | 50,80 | -1,15% | 2.449.877,00 |