192,670$
-8,67%
Echtzeit-Aktienkurs Credo Technology Group Holding Ltd
Bid:
Ask:
Aktienkurse zur Credo Technology Group Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 206,12 | 208,11 | 189,44 | 192,67 | -8,67% | 8.932.392,00 |
| 25.09.2026 | 201,59 | 214,87 | 198,00 | 210,97 | 7,65% | 11.584.329,00 |
| 24.09.2026 | 188,91 | 196,43 | 187,00 | 195,97 | 1,08% | 5.741.766,00 |
| 23.09.2026 | 191,50 | 196,15 | 189,26 | 193,87 | 0,68% | 7.773.339,00 |
| 22.09.2026 | 183,68 | 194,00 | 183,17 | 192,56 | 2,82% | 8.142.527,00 |
| 21.09.2026 | 180,91 | 188,76 | 176,49 | 187,27 | 6,47% | 11.060.739,00 |
| 18.09.2026 | 171,11 | 175,98 | 170,19 | 175,89 | 4,54% | 13.167.263,00 |
| 17.09.2026 | 168,65 | 169,80 | 163,52 | 168,25 | 4,19% | 8.721.057,00 |
| 16.09.2026 | 153,10 | 164,55 | 152,72 | 161,49 | 7,38% | 8.788.235,00 |
| 15.09.2026 | 153,00 | 154,74 | 149,70 | 150,39 | 0,20% | 6.442.601,00 |
| 14.09.2026 | 153,69 | 154,11 | 149,14 | 150,09 | -7,89% | 10.547.261,00 |
| 11.09.2026 | 162,88 | 164,80 | 160,44 | 162,95 | 1,65% | 5.761.225,00 |
| 10.09.2026 | 162,35 | 165,68 | 159,20 | 160,31 | -4,53% | 6.770.535,00 |
| 09.09.2026 | 165,02 | 173,24 | 164,19 | 167,92 | 0,10% | 6.904.080,00 |
| 08.09.2026 | 170,55 | 178,00 | 167,22 | 167,75 | -1,65% | 10.154.990,00 |
| 04.09.2026 | 162,10 | 172,05 | 160,75 | 170,57 | 3,90% | 10.756.465,00 |
| 03.09.2026 | 168,50 | 171,13 | 164,11 | 164,17 | -0,64% | 13.638.362,00 |
| 02.09.2026 | 188,63 | 190,57 | 161,95 | 165,22 | -20,04% | 29.565.882,00 |
| 01.09.2026 | 220,00 | 221,74 | 206,12 | 206,63 | -8,65% | 8.108.414,00 |
| 31.08.2026 | 232,00 | 238,40 | 222,91 | 226,19 | -2,82% | 4.238.580,00 |
| 28.08.2026 | 238,57 | 240,49 | 228,60 | 232,75 | -3,12% | 3.377.548,00 |
| 27.08.2026 | 239,15 | 244,46 | 233,78 | 240,24 | 6,07% | 4.188.088,00 |
| 26.08.2026 | 223,00 | 226,72 | 219,74 | 226,49 | -0,01% | 2.182.637,00 |
| 25.08.2026 | 229,06 | 232,00 | 223,01 | 226,51 | 1,75% | 2.628.145,00 |
| 24.08.2026 | 222,78 | 223,59 | 211,50 | 222,61 | -3,45% | 4.221.796,00 |
| 21.08.2026 | 233,05 | 236,36 | 223,05 | 230,57 | -0,34% | 2.665.133,00 |
| 20.08.2026 | 235,41 | 236,50 | 226,58 | 231,35 | -1,48% | 3.260.077,00 |
| 19.08.2026 | 246,01 | 250,00 | 229,18 | 234,82 | -4,53% | 4.868.066,00 |
| 18.08.2026 | 266,92 | 269,33 | 240,00 | 245,97 | -13,03% | 7.678.037,00 |
| 17.08.2026 | 274,44 | 286,24 | 272,30 | 282,82 | 8,82% | 5.712.536,00 |
| 14.08.2026 | 265,50 | 266,62 | 253,75 | 259,90 | -2,29% | 3.360.721,00 |
| 13.08.2026 | 265,00 | 285,80 | 262,00 | 265,99 | -0,81% | 4.274.540,00 |
| 12.08.2026 | 264,32 | 277,23 | 254,58 | 268,16 | 8,26% | 5.195.584,00 |
| 11.08.2026 | 243,00 | 247,78 | 237,66 | 247,69 | 3,23% | 2.417.402,00 |
| 10.08.2026 | 254,79 | 264,50 | 239,78 | 239,94 | -3,98% | 4.266.757,00 |
| 07.08.2026 | 241,14 | 250,00 | 231,25 | 249,89 | 8,45% | 4.211.016,00 |
| 06.08.2026 | 216,00 | 238,74 | 210,42 | 230,43 | 2,58% | 3.586.844,00 |
| 05.08.2026 | 233,79 | 246,78 | 223,56 | 224,63 | -5,59% | 4.181.383,00 |
| 04.08.2026 | 230,00 | 242,50 | 224,54 | 237,92 | 8,96% | 6.706.315,00 |
| 03.08.2026 | 201,55 | 219,79 | 195,39 | 218,35 | 5,49% | 4.632.798,00 |
| 31.07.2026 | 215,89 | 216,99 | 199,39 | 206,99 | 2,94% | 6.400.098,00 |
| 30.07.2026 | 187,13 | 201,35 | 186,53 | 201,08 | 13,32% | 6.851.492,00 |
| 29.07.2026 | 189,71 | 193,59 | 177,00 | 177,45 | -7,71% | 6.855.924,00 |
| 28.07.2026 | 198,05 | 199,12 | 184,68 | 192,28 | -7,62% | 6.639.704,00 |
| 27.07.2026 | 216,95 | 220,00 | 197,01 | 208,14 | -2,35% | 4.937.090,00 |
| 24.07.2026 | 231,32 | 231,32 | 209,55 | 213,15 | -9,87% | 5.881.870,00 |
| 23.07.2026 | 223,93 | 241,14 | 223,25 | 236,50 | 3,61% | 4.476.357,00 |
| 22.07.2026 | 216,55 | 231,88 | 214,48 | 228,27 | 1,97% | 3.949.463,00 |
| 21.07.2026 | 224,44 | 225,84 | 216,40 | 223,87 | 5,56% | 4.706.885,00 |
| 20.07.2026 | 213,50 | 221,42 | 210,13 | 212,07 | 4,63% | 5.171.564,00 |
| 17.07.2026 | 193,53 | 209,97 | 185,87 | 202,68 | -2,54% | 8.265.022,00 |
| 16.07.2026 | 218,74 | 222,32 | 201,93 | 207,97 | -8,28% | 7.959.357,00 |
| 15.07.2026 | 238,00 | 239,81 | 217,42 | 226,74 | -4,00% | 5.555.861,00 |
| 14.07.2026 | 252,51 | 252,51 | 235,39 | 236,18 | -0,30% | 4.135.024,00 |
| 13.07.2026 | 248,52 | 252,81 | 235,50 | 236,88 | -8,11% | 6.704.372,00 |
| 10.07.2026 | 263,73 | 268,60 | 253,43 | 257,79 | -2,96% | 3.954.839,00 |
| 09.07.2026 | 274,17 | 279,20 | 261,33 | 265,65 | 2,69% | 6.863.465,00 |
| 08.07.2026 | 242,10 | 264,20 | 240,50 | 258,69 | 4,99% | 5.680.521,00 |
| 07.07.2026 | 249,86 | 253,75 | 235,59 | 246,40 | -7,21% | 7.723.018,00 |
| 06.07.2026 | 252,49 | 280,50 | 248,02 | 265,55 | 9,77% | 7.476.398,00 |
| 02.07.2026 | 260,02 | 278,11 | 233,17 | 241,91 | -6,63% | 9.061.693,00 |
| 01.07.2026 | 261,55 | 271,00 | 253,52 | 259,09 | -4,73% | 7.911.460,00 |
| 30.06.2026 | 249,40 | 275,43 | 244,06 | 271,95 | 10,69% | 7.969.396,00 |
| 29.06.2026 | 241,19 | 247,40 | 225,66 | 245,68 | 3,23% | 10.065.172,00 |
| 26.06.2026 | 261,26 | 262,56 | 231,08 | 238,00 | -11,20% | 38.422.098,00 |
| 25.06.2026 | 288,53 | 290,43 | 259,00 | 268,03 | -0,36% | 8.144.001,00 |
| 24.06.2026 | 281,15 | 284,00 | 259,72 | 268,99 | -1,11% | 6.453.310,00 |
| 23.06.2026 | 277,64 | 284,00 | 265,53 | 272,01 | -10,09% | 10.313.845,00 |
| 22.06.2026 | 290,78 | 308,67 | 287,25 | 302,52 | 11,29% | 9.491.635,00 |
| 18.06.2026 | 258,74 | 274,90 | 252,69 | 271,83 | 9,02% | 9.353.644,00 |
| 17.06.2026 | 249,76 | 261,87 | 243,06 | 249,33 | 4,24% | 7.394.650,00 |
| 16.06.2026 | 256,13 | 258,36 | 238,97 | 239,18 | -7,80% | 7.519.362,00 |
| 15.06.2026 | 263,00 | 264,25 | 243,33 | 259,41 | 3,43% | 7.885.222,00 |
| 12.06.2026 | 270,02 | 270,21 | 241,12 | 250,81 | -5,27% | 8.987.192,00 |
| 11.06.2026 | 243,66 | 268,18 | 242,00 | 264,76 | 11,39% | 12.922.165,00 |
| 10.06.2026 | 228,00 | 261,38 | 225,39 | 237,68 | 1,43% | 13.834.603,00 |
| 09.06.2026 | 226,74 | 252,70 | 209,55 | 234,32 | 5,42% | 15.549.104,00 |
| 08.06.2026 | 217,19 | 227,51 | 211,50 | 222,27 | 7,43% | 8.707.955,00 |
| 05.06.2026 | 208,12 | 234,22 | 202,68 | 206,89 | -4,88% | 15.552.999,00 |
| 04.06.2026 | 204,66 | 227,69 | 200,00 | 217,50 | 1,35% | 7.412.640,00 |
| 03.06.2026 | 230,52 | 235,00 | 204,00 | 214,60 | -6,29% | 9.486.583,00 |
| 02.06.2026 | 219,05 | 245,95 | 210,72 | 229,00 | 1,28% | 16.066.418,00 |
| 01.06.2026 | 240,02 | 243,21 | 223,54 | 226,10 | -4,21% | 13.043.540,00 |
| 29.05.2026 | 228,25 | 240,81 | 224,50 | 236,03 | 6,15% | 7.597.070,00 |
| 28.05.2026 | 222,24 | 229,39 | 212,72 | 222,35 | 0,51% | 5.014.511,00 |
| 27.05.2026 | 224,76 | 226,00 | 210,08 | 221,23 | -0,18% | 4.256.053,00 |
| 26.05.2026 | 228,01 | 233,70 | 211,58 | 221,64 | 1,48% | 9.575.008,00 |
| 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% | 6.775.171,00 |
| 20.05.2026 | 172,30 | 187,70 | 171,31 | 182,98 | 8,28% | 7.487.260,00 |
| 19.05.2026 | 151,33 | 171,64 | 148,94 | 168,99 | 8,14% | 8.284.971,00 |
| 18.05.2026 | 171,84 | 172,25 | 150,41 | 156,27 | -9,24% | 8.611.738,00 |
| 15.05.2026 | 177,24 | 178,46 | 171,02 | 172,17 | -6,70% | 5.528.848,00 |
| 14.05.2026 | 186,50 | 187,25 | 178,87 | 184,54 | -2,55% | 4.949.794,00 |
| 13.05.2026 | 201,90 | 202,75 | 186,00 | 189,36 | -4,64% | 6.644.678,00 |
| 12.05.2026 | 203,25 | 210,30 | 183,40 | 198,57 | -5,54% | 6.256.339,00 |
| 11.05.2026 | 187,31 | 210,97 | 186,78 | 210,22 | 11,52% | 7.999.323,00 |
| 08.05.2026 | 193,22 | 196,70 | 182,80 | 188,51 | 0,11% | 4.837.006,00 |
| 07.05.2026 | 195,62 | 202,28 | 185,70 | 188,29 | -5,04% | 5.514.589,00 |
| 06.05.2026 | 197,92 | 198,58 | 184,20 | 198,29 | 2,44% | 6.073.068,00 |