86,560$
3,28%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 84,12 | 86,76 | 83,69 | 86,56 | 3,28% | 2.112.534,00 |
| 21.08.2025 | 83,39 | 83,98 | 82,45 | 83,81 | 0,11% | 1.221.434,00 |
| 20.08.2025 | 83,10 | 83,93 | 81,91 | 83,72 | 0,44% | 1.422.484,00 |
| 19.08.2025 | 83,32 | 85,01 | 82,50 | 83,35 | 0,57% | 1.822.323,00 |
| 18.08.2025 | 84,34 | 85,50 | 82,78 | 82,88 | -2,15% | 2.518.073,00 |
| 15.08.2025 | 84,16 | 85,59 | 83,52 | 84,70 | 0,80% | 2.288.992,00 |
| 14.08.2025 | 81,81 | 84,09 | 81,05 | 84,03 | 0,76% | 3.080.706,00 |
| 13.08.2025 | 78,59 | 83,54 | 78,20 | 83,40 | 7,06% | 3.656.865,00 |
| 12.08.2025 | 76,84 | 78,49 | 75,67 | 77,90 | 1,75% | 2.694.225,00 |
| 11.08.2025 | 75,44 | 78,37 | 75,33 | 76,56 | 1,75% | 3.073.963,00 |
| 08.08.2025 | 74,90 | 77,92 | 73,76 | 75,24 | 1,14% | 6.451.053,00 |
| 07.08.2025 | 81,50 | 81,69 | 74,13 | 74,39 | -29,24% | 16.900.636,00 |
| 06.08.2025 | 102,88 | 105,30 | 102,51 | 105,13 | 3,07% | 2.354.365,00 |
| 05.08.2025 | 100,61 | 102,58 | 99,84 | 102,00 | 1,63% | 1.060.293,00 |
| 04.08.2025 | 98,10 | 100,97 | 97,81 | 100,36 | 3,33% | 1.568.482,00 |
| 01.08.2025 | 97,91 | 98,57 | 96,00 | 97,13 | -2,61% | 1.803.572,00 |
| 31.07.2025 | 102,05 | 102,05 | 99,40 | 99,73 | -2,45% | 1.677.465,00 |
| 30.07.2025 | 104,30 | 104,49 | 101,78 | 102,23 | -1,98% | 1.418.686,00 |
| 29.07.2025 | 105,01 | 106,11 | 104,07 | 104,30 | -1,27% | 1.167.589,00 |
| 28.07.2025 | 108,25 | 109,52 | 104,97 | 105,64 | -1,04% | 1.137.085,00 |
| 25.07.2025 | 109,83 | 109,97 | 106,53 | 106,75 | -0,95% | 1.170.214,00 |
| 24.07.2025 | 107,96 | 109,80 | 107,55 | 107,78 | -0,93% | 1.010.059,00 |
| 23.07.2025 | 107,87 | 109,56 | 106,93 | 108,79 | 2,33% | 1.265.915,00 |
| 22.07.2025 | 103,64 | 107,04 | 103,56 | 106,31 | 2,58% | 939.868,00 |
| 21.07.2025 | 104,90 | 107,09 | 103,59 | 103,64 | -1,46% | 947.819,00 |
| 18.07.2025 | 107,00 | 107,14 | 104,71 | 105,18 | -1,36% | 873.619,00 |
| 17.07.2025 | 103,38 | 106,78 | 103,30 | 106,63 | 3,32% | 1.072.706,00 |
| 16.07.2025 | 100,67 | 103,50 | 100,20 | 103,20 | 3,49% | 1.122.110,00 |
| 15.07.2025 | 103,25 | 103,25 | 99,70 | 99,72 | -2,24% | 1.164.782,00 |
| 14.07.2025 | 103,08 | 103,19 | 100,88 | 102,01 | -1,68% | 862.069,00 |
| 11.07.2025 | 105,12 | 105,48 | 103,11 | 103,75 | -1,98% | 748.645,00 |
| 10.07.2025 | 105,11 | 107,90 | 104,87 | 105,85 | 1,05% | 873.296,00 |
| 09.07.2025 | 106,32 | 107,09 | 104,30 | 104,75 | -1,67% | 968.514,00 |
| 08.07.2025 | 106,83 | 107,30 | 103,90 | 106,53 | 0,17% | 1.475.740,00 |
| 07.07.2025 | 107,10 | 107,95 | 105,38 | 106,35 | -0,92% | 1.120.757,00 |
| 03.07.2025 | 106,75 | 108,42 | 106,33 | 107,34 | 0,56% | 560.190,00 |
| 02.07.2025 | 104,51 | 110,18 | 102,10 | 106,74 | -0,36% | 1.944.828,00 |
| 01.07.2025 | 101,31 | 108,66 | 101,05 | 107,13 | 5,78% | 1.784.208,00 |
| 30.06.2025 | 103,75 | 104,02 | 100,61 | 101,28 | -1,69% | 1.401.601,00 |
| 27.06.2025 | 101,87 | 103,12 | 101,58 | 103,02 | 2,97% | 1.553.653,00 |
| 26.06.2025 | 98,97 | 100,23 | 98,35 | 100,05 | 1,43% | 856.915,00 |
| 25.06.2025 | 99,13 | 99,26 | 97,62 | 98,64 | -0,48% | 783.357,00 |
| 24.06.2025 | 98,60 | 99,46 | 97,33 | 99,12 | 1,80% | 989.342,00 |
| 23.06.2025 | 98,00 | 98,12 | 94,45 | 97,37 | -1,17% | 1.608.547,00 |
| 20.06.2025 | 100,24 | 100,66 | 98,36 | 98,52 | -1,61% | 1.490.058,00 |
| 18.06.2025 | 100,63 | 101,44 | 99,70 | 100,13 | -0,86% | 1.141.606,00 |
| 17.06.2025 | 101,62 | 103,02 | 100,51 | 101,00 | -1,21% | 1.195.908,00 |
| 16.06.2025 | 100,28 | 102,74 | 99,90 | 102,24 | 4,87% | 1.646.778,00 |
| 13.06.2025 | 101,70 | 102,42 | 96,75 | 97,49 | -5,95% | 1.728.607,00 |
| 12.06.2025 | 103,13 | 103,89 | 101,29 | 103,66 | -0,60% | 1.262.164,00 |
| 11.06.2025 | 106,12 | 107,08 | 103,80 | 104,29 | -0,82% | 1.047.813,00 |
| 10.06.2025 | 102,77 | 106,32 | 102,77 | 105,15 | 2,85% | 1.333.033,00 |
| 09.06.2025 | 102,60 | 103,71 | 101,79 | 102,24 | 0,77% | 1.348.016,00 |
| 06.06.2025 | 99,91 | 101,53 | 99,91 | 101,46 | 1,29% | 1.090.245,00 |
| 05.06.2025 | 99,32 | 101,54 | 98,59 | 100,17 | 1,17% | 1.732.270,00 |
| 04.06.2025 | 101,87 | 102,27 | 98,99 | 99,01 | -3,09% | 1.624.435,00 |
| 03.06.2025 | 100,76 | 102,79 | 99,70 | 102,17 | 0,74% | 979.063,00 |
| 02.06.2025 | 100,89 | 102,61 | 99,87 | 101,42 | -0,57% | 1.709.086,00 |
| 30.05.2025 | 102,64 | 102,94 | 100,79 | 102,00 | -1,84% | 1.500.786,00 |
| 29.05.2025 | 108,72 | 108,72 | 103,74 | 103,91 | -2,78% | 1.485.109,00 |
| 28.05.2025 | 109,97 | 110,38 | 106,57 | 106,88 | -2,79% | 902.166,00 |
| 27.05.2025 | 109,97 | 110,90 | 107,93 | 109,95 | 1,53% | 1.318.636,00 |
| 23.05.2025 | 107,36 | 109,50 | 106,36 | 108,29 | -2,77% | 1.608.307,00 |
| 22.05.2025 | 112,70 | 112,87 | 110,82 | 111,38 | -1,28% | 1.233.198,00 |
| 21.05.2025 | 111,12 | 114,98 | 111,12 | 112,82 | -0,08% | 1.529.074,00 |
| 20.05.2025 | 114,48 | 114,99 | 112,62 | 112,91 | -1,59% | 1.624.355,00 |
| 19.05.2025 | 114,63 | 116,11 | 114,24 | 114,73 | -2,40% | 1.591.415,00 |
| 16.05.2025 | 117,27 | 118,28 | 116,59 | 117,55 | 0,24% | 923.766,00 |
| 15.05.2025 | 118,20 | 118,91 | 116,92 | 117,27 | -0,84% | 1.246.510,00 |
| 14.05.2025 | 120,00 | 120,69 | 117,98 | 118,26 | -1,66% | 1.875.722,00 |
| 13.05.2025 | 120,00 | 121,21 | 118,43 | 120,26 | 1,19% | 1.852.252,00 |
| 12.05.2025 | 119,59 | 122,84 | 115,34 | 118,85 | 8,27% | 3.029.297,00 |
| 09.05.2025 | 109,47 | 112,21 | 109,10 | 109,77 | -0,80% | 2.145.305,00 |
| 08.05.2025 | 107,30 | 112,69 | 102,31 | 110,65 | 9,82% | 4.191.348,00 |
| 07.05.2025 | 99,52 | 101,31 | 98,87 | 100,76 | 2,00% | 2.460.179,00 |
| 06.05.2025 | 99,70 | 101,17 | 98,14 | 98,78 | -1,99% | 1.524.012,00 |
| 05.05.2025 | 101,04 | 102,95 | 99,77 | 100,79 | 3,38% | 2.236.408,00 |
| 02.05.2025 | 95,75 | 97,69 | 95,22 | 97,49 | 2,92% | 1.199.709,00 |
| 01.05.2025 | 96,51 | 96,62 | 94,24 | 94,72 | -1,76% | 933.503,00 |
| 30.04.2025 | 93,80 | 96,68 | 92,89 | 96,42 | 0,33% | 1.639.347,00 |
| 29.04.2025 | 95,35 | 96,56 | 93,99 | 96,10 | -0,14% | 1.340.197,00 |
| 28.04.2025 | 97,98 | 98,12 | 94,78 | 96,23 | -1,48% | 1.478.565,00 |
| 25.04.2025 | 97,65 | 98,30 | 95,50 | 97,68 | -1,06% | 1.300.850,00 |
| 24.04.2025 | 96,91 | 99,86 | 96,07 | 98,73 | 3,06% | 1.350.554,00 |
| 23.04.2025 | 96,85 | 99,50 | 95,43 | 95,80 | 2,36% | 1.892.902,00 |
| 22.04.2025 | 90,50 | 95,60 | 90,50 | 93,59 | 4,62% | 1.463.553,00 |
| 21.04.2025 | 89,70 | 89,70 | 87,53 | 89,46 | -1,39% | 1.579.097,00 |
| 17.04.2025 | 89,00 | 91,12 | 88,25 | 90,72 | 2,31% | 1.385.542,00 |
| 16.04.2025 | 89,00 | 90,70 | 87,35 | 88,67 | -1,40% | 1.344.725,00 |
| 15.04.2025 | 91,00 | 91,92 | 88,35 | 89,93 | -0,96% | 1.370.940,00 |
| 14.04.2025 | 94,51 | 94,90 | 90,02 | 90,80 | -1,90% | 2.039.140,00 |
| 11.04.2025 | 93,54 | 93,70 | 89,33 | 92,56 | -3,08% | 1.884.702,00 |
| 10.04.2025 | 96,61 | 97,05 | 90,86 | 95,50 | -4,11% | 1.904.284,00 |
| 09.04.2025 | 87,86 | 102,69 | 86,11 | 99,59 | 11,50% | 3.147.371,00 |
| 08.04.2025 | 98,17 | 99,84 | 87,89 | 89,32 | -6,79% | 2.715.736,00 |
| 07.04.2025 | 95,75 | 102,99 | 93,05 | 95,83 | -4,79% | 3.236.832,00 |
| 04.04.2025 | 91,09 | 103,15 | 90,15 | 100,65 | 4,88% | 4.682.504,00 |
| 03.04.2025 | 98,05 | 100,00 | 91,60 | 95,97 | -13,96% | 4.818.362,00 |
| 02.04.2025 | 108,43 | 112,78 | 107,66 | 111,54 | 2,20% | 1.411.130,00 |
| 01.04.2025 | 106,40 | 109,47 | 105,81 | 109,14 | 2,77% | 1.521.877,00 |