164,010$
6,38%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.175.874,00 |
| 24.11.2025 | 137,04 | 152,38 | 137,00 | 150,85 | 11,96% | 16.190.523,00 |
| 20.11.2025 | 153,88 | 157,86 | 133,48 | 134,73 | -5,04% | 9.297.198,00 |
| 19.11.2025 | 140,57 | 146,96 | 137,04 | 141,88 | 1,66% | 4.193.206,00 |
| 18.11.2025 | 139,85 | 144,53 | 137,05 | 139,56 | -4,14% | 4.337.088,00 |
| 17.11.2025 | 142,00 | 149,02 | 141,40 | 145,58 | 1,84% | 3.899.901,00 |
| 13.11.2025 | 157,89 | 158,09 | 137,29 | 142,95 | -10,85% | 7.361.732,00 |
| 12.11.2025 | 163,41 | 163,93 | 154,11 | 160,34 | 1,16% | 3.966.629,00 |
| 11.11.2025 | 165,92 | 166,68 | 157,27 | 158,50 | -6,85% | 3.935.558,00 |
| 10.11.2025 | 172,90 | 173,25 | 164,50 | 170,16 | 4,00% | 4.112.339,00 |
| 07.11.2025 | 157,40 | 163,74 | 146,41 | 163,61 | 0,53% | 6.846.520,00 |
| 06.11.2025 | 174,60 | 178,99 | 162,41 | 162,74 | -6,02% | 5.059.146,00 |
| 05.11.2025 | 171,25 | 175,20 | 168,01 | 173,16 | 5,44% | 4.792.313,00 |
| 04.11.2025 | 170,60 | 178,35 | 163,84 | 164,23 | -9,08% | 5.736.699,00 |
| 03.11.2025 | 191,34 | 191,68 | 177,26 | 180,64 | -3,72% | 4.508.863,00 |
| 31.10.2025 | 172,85 | 193,50 | 170,42 | 187,62 | 12,60% | 7.532.258,00 |
| 30.10.2025 | 168,28 | 179,13 | 165,00 | 166,62 | -2,86% | 5.090.239,00 |
| 29.10.2025 | 165,27 | 172,37 | 164,60 | 171,52 | 5,76% | 4.505.731,00 |
| 28.10.2025 | 156,00 | 163,49 | 154,35 | 162,18 | 4,66% | 4.007.907,00 |
| 27.10.2025 | 162,32 | 163,20 | 153,80 | 154,96 | -0,38% | 3.879.321,00 |
| 24.10.2025 | 157,35 | 163,51 | 154,63 | 155,55 | 3,03% | 6.024.739,00 |
| 23.10.2025 | 136,15 | 151,66 | 136,00 | 150,97 | 10,04% | 5.489.451,00 |
| 22.10.2025 | 143,96 | 148,71 | 132,18 | 137,20 | -4,83% | 6.289.854,00 |
| 21.10.2025 | 150,41 | 153,12 | 142,51 | 144,17 | -4,94% | 5.241.393,00 |
| 20.10.2025 | 148,00 | 153,70 | 147,39 | 151,66 | 5,61% | 6.605.486,00 |
| 17.10.2025 | 132,80 | 143,95 | 131,12 | 143,61 | 5,19% | 6.174.145,00 |
| 16.10.2025 | 134,50 | 136,89 | 131,06 | 136,53 | 3,90% | 4.838.154,00 |
| 15.10.2025 | 136,13 | 138,87 | 128,80 | 131,41 | 1,28% | 6.220.547,00 |
| 14.10.2025 | 143,55 | 151,67 | 129,20 | 129,75 | -13,44% | 10.590.651,00 |
| 13.10.2025 | 146,00 | 150,30 | 143,50 | 149,90 | 7,97% | 5.926.545,00 |
| 10.10.2025 | 150,00 | 151,74 | 138,26 | 138,83 | -8,15% | 8.070.006,00 |
| 09.10.2025 | 145,57 | 151,52 | 145,05 | 151,15 | 1,53% | 5.498.955,00 |
| 08.10.2025 | 139,40 | 149,05 | 137,21 | 148,87 | 8,51% | 6.472.458,00 |
| 07.10.2025 | 146,69 | 146,99 | 134,80 | 137,20 | -6,93% | 8.357.892,00 |
| 06.10.2025 | 152,84 | 156,75 | 143,75 | 147,42 | -1,48% | 6.379.906,00 |
| 02.10.2025 | 152,46 | 155,59 | 145,78 | 149,63 | 3,26% | 6.109.682,00 |
| 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 |