86,000$
3,25%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 83,05 | 86,17 | 82,36 | 86,00 | 3,25% | 1.565.157,00 |
| 05.03.2026 | 83,07 | 83,66 | 81,19 | 83,29 | -0,34% | 1.458.917,00 |
| 04.03.2026 | 85,22 | 85,75 | 82,61 | 83,57 | -2,12% | 1.228.579,00 |
| 03.03.2026 | 84,19 | 86,68 | 83,09 | 85,38 | -1,69% | 1.179.330,00 |
| 02.03.2026 | 88,00 | 88,97 | 86,47 | 86,85 | -4,26% | 1.517.423,00 |
| 27.02.2026 | 91,50 | 92,95 | 89,79 | 90,71 | -2,15% | 1.498.271,00 |
| 26.02.2026 | 94,35 | 96,00 | 92,51 | 92,70 | -1,35% | 1.317.834,00 |
| 25.02.2026 | 96,17 | 96,69 | 92,39 | 93,97 | -2,81% | 1.268.802,00 |
| 24.02.2026 | 96,59 | 97,32 | 95,20 | 96,69 | -3,35% | 1.420.351,00 |
| 20.02.2026 | 96,00 | 101,06 | 96,00 | 100,04 | 3,69% | 1.420.003,00 |
| 19.02.2026 | 97,90 | 98,52 | 95,46 | 96,48 | -1,74% | 1.070.235,00 |
| 18.02.2026 | 98,88 | 99,17 | 95,00 | 98,19 | -1,73% | 1.295.799,00 |
| 17.02.2026 | 96,89 | 100,46 | 93,70 | 99,92 | 3,14% | 1.998.582,00 |
| 13.02.2026 | 99,87 | 100,06 | 93,04 | 96,88 | -1,60% | 2.170.918,00 |
| 12.02.2026 | 96,50 | 101,59 | 94,71 | 98,46 | 19,01% | 4.686.846,00 |
| 11.02.2026 | 83,99 | 85,98 | 82,65 | 82,73 | -0,90% | 2.078.969,00 |
| 10.02.2026 | 84,06 | 85,34 | 83,26 | 83,48 | -0,73% | 1.325.077,00 |
| 09.02.2026 | 85,45 | 86,11 | 83,73 | 84,09 | -2,00% | 1.354.931,00 |
| 06.02.2026 | 83,89 | 86,56 | 83,89 | 85,81 | 1,56% | 737.964,00 |
| 05.02.2026 | 86,06 | 86,59 | 83,52 | 84,49 | -2,61% | 1.169.545,00 |
| 04.02.2026 | 86,85 | 88,45 | 84,95 | 86,75 | 0,50% | 1.327.575,00 |
| 03.02.2026 | 86,86 | 88,50 | 85,38 | 86,32 | -0,64% | 1.251.492,00 |
| 02.02.2026 | 83,99 | 87,58 | 83,06 | 86,88 | 3,53% | 1.262.217,00 |
| 30.01.2026 | 83,33 | 85,49 | 83,25 | 83,92 | 1,71% | 1.295.476,00 |
| 29.01.2026 | 82,64 | 83,83 | 82,09 | 82,51 | -0,43% | 1.035.178,00 |
| 28.01.2026 | 83,90 | 84,58 | 82,26 | 82,87 | -1,52% | 933.388,00 |
| 27.01.2026 | 83,64 | 85,17 | 83,34 | 84,15 | 0,20% | 717.313,00 |
| 26.01.2026 | 85,19 | 85,39 | 83,11 | 83,98 | -2,70% | 827.160,00 |
| 22.01.2026 | 83,42 | 87,00 | 83,42 | 86,31 | 1,22% | 1.377.240,00 |
| 21.01.2026 | 82,88 | 85,71 | 82,45 | 85,27 | 3,65% | 875.160,00 |
| 20.01.2026 | 82,06 | 83,40 | 81,00 | 82,27 | -0,96% | 733.748,00 |
| 16.01.2026 | 83,01 | 83,82 | 81,71 | 83,07 | 0,07% | 737.993,00 |
| 15.01.2026 | 83,43 | 84,59 | 82,61 | 83,01 | -0,63% | 739.582,00 |
| 14.01.2026 | 85,03 | 87,01 | 82,87 | 83,54 | -2,14% | 1.079.165,00 |
| 13.01.2026 | 86,87 | 87,48 | 84,74 | 85,37 | -1,97% | 763.777,00 |
| 12.01.2026 | 85,52 | 88,04 | 84,24 | 87,09 | 1,19% | 788.128,00 |
| 09.01.2026 | 87,29 | 88,25 | 83,95 | 86,07 | -0,58% | 1.022.589,00 |
| 08.01.2026 | 85,23 | 87,27 | 84,93 | 86,57 | 1,25% | 1.196.727,00 |
| 07.01.2026 | 86,78 | 87,59 | 84,28 | 85,50 | -4,02% | 1.350.661,00 |
| 06.01.2026 | 85,87 | 89,57 | 84,33 | 89,08 | 4,11% | 1.397.256,00 |
| 05.01.2026 | 86,95 | 88,95 | 85,13 | 85,56 | -1,60% | 1.261.848,00 |
| 02.01.2026 | 86,00 | 87,40 | 85,70 | 86,95 | 1,67% | 736.031,00 |
| 31.12.2025 | 86,40 | 86,44 | 84,85 | 85,52 | -1,34% | 723.356,00 |
| 30.12.2025 | 85,94 | 86,94 | 85,11 | 86,68 | 0,86% | 1.390.281,00 |
| 29.12.2025 | 91,04 | 91,77 | 84,78 | 85,94 | -6,21% | 1.953.024,00 |
| 26.12.2025 | 90,54 | 92,00 | 90,30 | 91,63 | 1,13% | 880.688,00 |
| 24.12.2025 | 89,98 | 91,14 | 89,19 | 90,61 | 0,70% | 533.634,00 |
| 23.12.2025 | 88,99 | 90,25 | 88,36 | 89,98 | 1,21% | 821.780,00 |
| 22.12.2025 | 89,64 | 89,89 | 87,12 | 88,90 | -0,46% | 1.057.944,00 |
| 19.12.2025 | 88,30 | 89,64 | 87,10 | 89,31 | -0,17% | 3.006.437,00 |
| 18.12.2025 | 89,39 | 90,94 | 89,09 | 89,46 | -0,32% | 1.647.478,00 |
| 17.12.2025 | 91,29 | 91,44 | 89,40 | 89,75 | -2,07% | 1.183.822,00 |
| 16.12.2025 | 90,66 | 92,12 | 89,24 | 91,65 | 1,09% | 1.318.744,00 |
| 15.12.2025 | 89,70 | 91,35 | 88,39 | 90,66 | 0,83% | 1.190.593,00 |
| 12.12.2025 | 89,84 | 91,47 | 89,53 | 89,91 | 0,63% | 1.483.762,00 |
| 11.12.2025 | 87,25 | 90,04 | 87,07 | 89,35 | 2,51% | 1.340.611,00 |
| 10.12.2025 | 85,50 | 87,67 | 84,21 | 87,16 | 1,68% | 1.379.244,00 |
| 09.12.2025 | 85,90 | 87,44 | 85,52 | 85,72 | -0,57% | 1.147.623,00 |
| 08.12.2025 | 89,10 | 89,33 | 84,55 | 86,21 | -3,89% | 1.618.744,00 |
| 05.12.2025 | 88,04 | 90,82 | 88,04 | 89,70 | 1,65% | 1.211.593,00 |
| 04.12.2025 | 89,54 | 89,86 | 87,99 | 88,24 | -1,24% | 1.177.386,00 |
| 03.12.2025 | 85,50 | 90,70 | 85,40 | 89,35 | 4,81% | 1.804.045,00 |
| 02.12.2025 | 86,83 | 86,90 | 85,01 | 85,25 | -1,59% | 987.298,00 |
| 01.12.2025 | 84,98 | 87,01 | 83,91 | 86,63 | 1,94% | 1.288.755,00 |
| 28.11.2025 | 85,63 | 86,14 | 84,79 | 84,98 | -0,56% | 759.579,00 |
| 26.11.2025 | 82,63 | 85,77 | 82,23 | 85,46 | 2,88% | 922.167,00 |
| 25.11.2025 | 81,01 | 84,01 | 80,77 | 83,07 | 3,41% | 1.275.069,00 |
| 24.11.2025 | 80,64 | 81,47 | 78,68 | 80,33 | 2,32% | 1.977.433,00 |
| 20.11.2025 | 79,23 | 80,87 | 78,26 | 78,51 | -0,83% | 1.302.010,00 |
| 19.11.2025 | 77,57 | 79,50 | 76,30 | 79,17 | 2,06% | 1.340.070,00 |
| 18.11.2025 | 76,34 | 77,99 | 75,96 | 77,57 | 0,54% | 1.410.152,00 |
| 17.11.2025 | 73,59 | 78,43 | 73,21 | 77,15 | 4,00% | 2.620.008,00 |
| 13.11.2025 | 74,99 | 75,94 | 74,03 | 74,18 | -0,36% | 1.748.243,00 |
| 12.11.2025 | 75,90 | 76,72 | 74,25 | 74,45 | -0,73% | 1.679.134,00 |
| 11.11.2025 | 74,49 | 76,72 | 74,24 | 75,00 | 1,23% | 2.553.860,00 |
| 10.11.2025 | 78,93 | 80,11 | 73,52 | 74,09 | -6,04% | 3.233.769,00 |
| 07.11.2025 | 77,70 | 79,29 | 77,38 | 78,85 | 0,54% | 1.460.009,00 |
| 06.11.2025 | 79,35 | 80,66 | 77,51 | 78,43 | -2,24% | 1.639.123,00 |
| 05.11.2025 | 78,65 | 81,67 | 77,67 | 80,23 | 1,94% | 1.858.451,00 |
| 04.11.2025 | 80,37 | 80,71 | 78,47 | 78,70 | -3,03% | 1.589.877,00 |
| 03.11.2025 | 81,69 | 82,68 | 79,73 | 81,16 | -0,65% | 1.825.774,00 |
| 31.10.2025 | 82,77 | 82,77 | 78,63 | 81,69 | -1,03% | 2.458.435,00 |
| 30.10.2025 | 89,00 | 89,01 | 81,50 | 82,54 | -2,54% | 4.621.501,00 |
| 29.10.2025 | 86,74 | 88,40 | 84,14 | 84,69 | -2,36% | 2.469.435,00 |
| 28.10.2025 | 86,59 | 87,35 | 85,55 | 86,74 | -0,63% | 1.828.446,00 |
| 27.10.2025 | 84,16 | 87,93 | 84,05 | 87,29 | 5,40% | 2.289.076,00 |
| 24.10.2025 | 84,00 | 84,31 | 82,57 | 82,82 | -2,74% | 1.247.982,00 |
| 23.10.2025 | 84,06 | 85,25 | 83,26 | 85,15 | 2,01% | 1.000.608,00 |
| 22.10.2025 | 83,32 | 83,92 | 82,58 | 83,47 | -0,67% | 1.071.782,00 |
| 21.10.2025 | 82,92 | 84,99 | 82,49 | 84,03 | 2,05% | 1.174.022,00 |
| 20.10.2025 | 83,13 | 83,90 | 82,28 | 82,34 | -0,80% | 1.046.736,00 |
| 17.10.2025 | 82,39 | 83,33 | 82,02 | 83,00 | -0,18% | 1.715.995,00 |
| 16.10.2025 | 82,45 | 83,21 | 81,17 | 83,15 | 0,37% | 2.181.191,00 |
| 15.10.2025 | 83,72 | 84,85 | 82,26 | 82,85 | -1,35% | 1.680.085,00 |
| 14.10.2025 | 80,15 | 84,39 | 79,80 | 83,98 | 3,06% | 1.691.537,00 |
| 13.10.2025 | 78,20 | 82,05 | 78,10 | 81,49 | 6,25% | 1.703.243,00 |
| 10.10.2025 | 80,92 | 80,95 | 76,61 | 76,70 | -4,59% | 1.855.296,00 |
| 09.10.2025 | 81,04 | 81,33 | 79,72 | 80,39 | -0,88% | 1.596.021,00 |
| 08.10.2025 | 79,05 | 81,27 | 78,75 | 81,10 | 2,89% | 1.885.352,00 |
| 07.10.2025 | 79,87 | 80,75 | 78,50 | 78,82 | -2,26% | 1.797.580,00 |