236,030$
6,15%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 228,25 | 240,81 | 224,50 | 236,03 | 6,15% | 7.379.433,00 |
| 28.05.2026 | 222,24 | 229,39 | 212,72 | 222,35 | 0,51% | 4.944.305,00 |
| 27.05.2026 | 224,76 | 226,00 | 210,08 | 221,23 | -0,18% | 4.205.797,00 |
| 26.05.2026 | 228,01 | 233,70 | 211,58 | 221,64 | 1,48% | 9.529.060,00 |
| 22.05.2026 | 196,85 | 218,95 | 195,47 | 218,41 | 12,94% | 8.538.584,00 |
| 21.05.2026 | 180,06 | 195,70 | 180,06 | 193,39 | 5,69% | 6.682.668,00 |
| 20.05.2026 | 172,30 | 187,70 | 171,31 | 182,98 | 8,28% | 7.360.395,00 |
| 19.05.2026 | 151,33 | 171,64 | 148,95 | 168,99 | 8,14% | 8.212.749,00 |
| 18.05.2026 | 171,84 | 172,25 | 150,41 | 156,27 | -9,24% | 8.565.314,00 |
| 15.05.2026 | 177,24 | 178,46 | 171,02 | 172,17 | -6,70% | 5.484.307,00 |
| 14.05.2026 | 186,50 | 187,25 | 178,87 | 184,54 | -2,55% | 4.926.386,00 |
| 13.05.2026 | 201,90 | 202,75 | 186,00 | 189,36 | -4,64% | 6.595.180,00 |
| 12.05.2026 | 203,25 | 210,30 | 183,40 | 198,57 | -5,54% | 6.211.880,00 |
| 11.05.2026 | 187,31 | 210,97 | 186,78 | 210,22 | 11,52% | 7.958.439,00 |
| 08.05.2026 | 193,22 | 196,70 | 182,80 | 188,51 | 0,11% | 4.785.592,00 |
| 07.05.2026 | 195,62 | 202,28 | 185,70 | 188,29 | -5,04% | 5.457.878,00 |
| 06.05.2026 | 197,92 | 198,58 | 184,20 | 198,29 | 2,44% | 6.010.797,00 |
| 05.05.2026 | 183,51 | 199,81 | 183,47 | 193,57 | 7,50% | 6.008.429,00 |
| 04.05.2026 | 187,27 | 188,20 | 178,88 | 180,06 | -2,34% | 3.620.375,00 |
| 01.05.2026 | 175,80 | 184,88 | 171,48 | 184,38 | 5,96% | 4.649.334,00 |
| 30.04.2026 | 179,67 | 180,53 | 167,50 | 174,01 | -1,00% | 4.416.349,00 |
| 29.04.2026 | 171,56 | 175,96 | 165,01 | 175,77 | 5,94% | 4.264.803,00 |
| 28.04.2026 | 169,21 | 178,00 | 164,80 | 165,92 | -8,08% | 6.293.700,00 |
| 27.04.2026 | 190,80 | 190,98 | 176,40 | 180,50 | -7,45% | 6.755.201,00 |
| 24.04.2026 | 188,75 | 198,97 | 186,57 | 195,04 | 5,12% | 6.575.314,00 |
| 23.04.2026 | 185,28 | 193,23 | 179,11 | 185,54 | -2,08% | 5.785.440,00 |
| 22.04.2026 | 186,62 | 191,84 | 183,62 | 189,49 | 3,37% | 7.303.407,00 |
| 21.04.2026 | 179,70 | 184,46 | 174,62 | 183,32 | 5,04% | 9.498.188,00 |
| 20.04.2026 | 160,65 | 174,61 | 160,20 | 174,53 | 8,61% | 7.106.275,00 |
| 17.04.2026 | 163,76 | 165,00 | 152,09 | 160,69 | 1,11% | 7.192.037,00 |
| 16.04.2026 | 164,60 | 166,50 | 153,25 | 158,93 | -5,60% | 9.634.186,00 |
| 15.04.2026 | 164,54 | 168,97 | 160,20 | 168,35 | 5,54% | 10.621.216,00 |
| 14.04.2026 | 154,23 | 163,68 | 149,00 | 159,52 | 18,73% | 18.413.900,00 |
| 13.04.2026 | 123,66 | 135,87 | 123,30 | 134,36 | 12,35% | 9.607.597,00 |
| 10.04.2026 | 108,18 | 122,31 | 108,18 | 119,59 | 10,80% | 8.536.218,00 |
| 09.04.2026 | 110,78 | 112,57 | 106,09 | 107,93 | -2,07% | 4.362.749,00 |
| 08.04.2026 | 113,87 | 114,94 | 106,80 | 110,21 | 3,20% | 6.062.955,00 |
| 07.04.2026 | 101,73 | 107,04 | 101,65 | 106,79 | 4,23% | 4.003.928,00 |
| 06.04.2026 | 101,49 | 106,50 | 101,30 | 102,46 | 1,00% | 4.151.627,00 |
| 02.04.2026 | 91,09 | 102,38 | 91,09 | 101,45 | 5,77% | 5.095.826,00 |
| 01.04.2026 | 96,35 | 98,76 | 94,61 | 95,92 | 2,18% | 4.857.035,00 |
| 31.03.2026 | 89,39 | 94,23 | 88,10 | 93,87 | 6,90% | 7.209.829,00 |
| 30.03.2026 | 95,13 | 95,98 | 86,49 | 87,81 | -7,80% | 6.528.202,00 |
| 27.03.2026 | 95,00 | 97,50 | 93,65 | 95,24 | -1,24% | 4.372.183,00 |
| 26.03.2026 | 101,32 | 101,64 | 96,15 | 96,44 | -7,19% | 5.493.512,00 |
| 25.03.2026 | 102,20 | 104,42 | 101,16 | 103,91 | 3,60% | 5.286.257,00 |
| 24.03.2026 | 105,36 | 105,36 | 98,21 | 100,30 | -4,57% | 6.215.074,00 |
| 23.03.2026 | 105,39 | 110,20 | 103,05 | 105,10 | 1,64% | 6.715.669,00 |
| 20.03.2026 | 105,16 | 106,19 | 101,67 | 103,40 | -3,45% | 6.563.117,00 |
| 19.03.2026 | 100,18 | 107,85 | 99,64 | 107,09 | 5,28% | 6.904.754,00 |
| 18.03.2026 | 101,99 | 106,93 | 101,12 | 101,72 | -2,25% | 7.383.333,00 |
| 17.03.2026 | 122,59 | 125,70 | 102,25 | 104,06 | -10,97% | 15.466.591,00 |
| 16.03.2026 | 119,16 | 123,28 | 112,50 | 116,88 | -0,69% | 9.025.048,00 |
| 13.03.2026 | 113,02 | 117,90 | 112,49 | 117,69 | 5,49% | 4.460.317,00 |
| 12.03.2026 | 113,08 | 114,64 | 108,58 | 111,57 | -3,74% | 5.898.366,00 |
| 11.03.2026 | 112,82 | 120,76 | 112,82 | 115,91 | 3,19% | 6.049.790,00 |
| 10.03.2026 | 114,79 | 116,19 | 111,49 | 112,33 | -3,15% | 5.643.967,00 |
| 09.03.2026 | 107,66 | 116,13 | 104,80 | 115,98 | 5,60% | 7.131.760,00 |
| 06.03.2026 | 111,17 | 117,83 | 108,76 | 109,83 | -4,28% | 6.712.360,00 |
| 05.03.2026 | 109,08 | 116,29 | 109,02 | 114,74 | 11,90% | 11.599.637,00 |
| 04.03.2026 | 101,54 | 107,43 | 98,86 | 102,54 | 5,39% | 8.797.999,00 |
| 03.03.2026 | 101,00 | 102,63 | 92,60 | 97,30 | -14,81% | 19.598.558,00 |
| 02.03.2026 | 108,05 | 115,69 | 106,66 | 114,22 | 1,74% | 10.997.048,00 |
| 27.02.2026 | 111,06 | 112,96 | 108,88 | 112,27 | -1,93% | 7.370.145,00 |
| 26.02.2026 | 124,47 | 124,50 | 110,68 | 114,48 | -7,27% | 7.822.426,00 |
| 25.02.2026 | 118,81 | 124,69 | 114,65 | 123,46 | 2,18% | 5.264.270,00 |
| 24.02.2026 | 124,01 | 125,56 | 119,88 | 120,83 | -2,60% | 3.938.898,00 |
| 23.02.2026 | 122,40 | 124,41 | 118,88 | 124,05 | -0,01% | 3.799.180,00 |
| 20.02.2026 | 128,94 | 131,98 | 123,43 | 124,06 | -5,05% | 5.157.705,00 |
| 19.02.2026 | 130,00 | 131,63 | 127,09 | 130,66 | 2,15% | 3.334.630,00 |
| 18.02.2026 | 124,35 | 132,49 | 121,41 | 127,91 | 2,49% | 3.901.974,00 |
| 17.02.2026 | 117,50 | 126,96 | 114,10 | 124,80 | 2,77% | 4.798.621,00 |
| 13.02.2026 | 122,28 | 124,01 | 117,01 | 121,44 | -0,28% | 4.520.598,00 |
| 12.02.2026 | 131,06 | 132,00 | 121,67 | 121,78 | -5,16% | 6.394.101,00 |
| 11.02.2026 | 134,35 | 134,79 | 119,38 | 128,40 | -4,69% | 9.837.546,00 |
| 10.02.2026 | 141,08 | 142,00 | 131,26 | 134,72 | 9,16% | 12.335.353,00 |
| 09.02.2026 | 113,41 | 124,33 | 111,08 | 123,41 | 10,78% | 7.645.760,00 |
| 06.02.2026 | 103,11 | 113,63 | 102,30 | 111,40 | 13,60% | 9.605.090,00 |
| 05.02.2026 | 96,00 | 101,82 | 94,19 | 98,06 | 1,14% | 8.140.348,00 |
| 04.02.2026 | 108,04 | 108,08 | 95,07 | 96,95 | -12,90% | 14.292.470,00 |
| 03.02.2026 | 121,11 | 124,21 | 104,95 | 111,31 | -7,21% | 10.882.109,00 |
| 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 |