106,340$
0,12%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 105,29 | 108,25 | 105,13 | 106,34 | 0,12% | 1.101.404,00 |
| 01.11.2024 | 108,00 | 108,71 | 105,70 | 106,21 | -1,55% | 1.876.640,00 |
| 31.10.2024 | 109,56 | 110,89 | 106,48 | 107,88 | -1,01% | 2.191.417,00 |
| 30.10.2024 | 110,15 | 113,20 | 108,72 | 108,98 | -2,31% | 3.312.041,00 |
| 29.10.2024 | 113,75 | 117,76 | 111,16 | 111,56 | -19,20% | 8.831.786,00 |
| 28.10.2024 | 135,44 | 139,96 | 135,35 | 138,08 | 3,23% | 2.135.575,00 |
| 25.10.2024 | 134,00 | 137,00 | 132,78 | 133,75 | 2,89% | 1.486.386,00 |
| 24.10.2024 | 132,95 | 132,95 | 129,69 | 129,99 | -0,99% | 801.804,00 |
| 23.10.2024 | 132,57 | 134,85 | 130,35 | 131,29 | -0,80% | 768.852,00 |
| 22.10.2024 | 137,03 | 137,10 | 132,29 | 132,35 | -4,25% | 1.197.020,00 |
| 21.10.2024 | 138,66 | 139,04 | 136,45 | 138,23 | -0,84% | 857.005,00 |
| 18.10.2024 | 137,92 | 139,47 | 137,04 | 139,40 | 2,43% | 894.862,00 |
| 17.10.2024 | 139,29 | 139,29 | 135,27 | 136,09 | -1,05% | 892.380,00 |
| 16.10.2024 | 141,07 | 141,50 | 135,77 | 137,54 | -2,04% | 1.149.119,00 |
| 15.10.2024 | 139,30 | 144,23 | 138,72 | 140,40 | 0,71% | 788.076,00 |
| 14.10.2024 | 139,65 | 141,29 | 137,05 | 139,41 | -0,10% | 1.046.716,00 |
| 11.10.2024 | 136,73 | 139,75 | 136,23 | 139,55 | 2,11% | 624.160,00 |
| 10.10.2024 | 134,78 | 136,96 | 133,84 | 136,66 | 1,15% | 737.095,00 |
| 09.10.2024 | 137,24 | 138,34 | 134,90 | 135,11 | -0,37% | 684.269,00 |
| 08.10.2024 | 135,74 | 137,25 | 134,63 | 135,61 | -0,71% | 750.306,00 |
| 07.10.2024 | 141,51 | 141,51 | 134,51 | 136,58 | -3,77% | 805.716,00 |
| 04.10.2024 | 140,86 | 142,74 | 140,28 | 141,93 | 2,83% | 811.126,00 |
| 03.10.2024 | 138,92 | 140,97 | 136,19 | 138,03 | -1,96% | 734.294,00 |
| 02.10.2024 | 139,27 | 142,46 | 138,51 | 140,79 | -0,62% | 841.432,00 |
| 01.10.2024 | 144,10 | 144,44 | 139,42 | 141,67 | -2,17% | 797.679,00 |
| 30.09.2024 | 144,09 | 145,26 | 141,84 | 144,81 | 0,35% | 833.988,00 |
| 27.09.2024 | 148,01 | 148,25 | 143,90 | 144,31 | -2,08% | 975.852,00 |
| 26.09.2024 | 147,50 | 151,13 | 145,41 | 147,38 | 3,03% | 1.010.469,00 |
| 25.09.2024 | 145,36 | 146,45 | 141,81 | 143,04 | -1,23% | 891.441,00 |
| 24.09.2024 | 145,00 | 147,11 | 143,93 | 144,83 | 0,75% | 958.739,00 |
| 23.09.2024 | 140,50 | 144,09 | 137,94 | 143,75 | 3,38% | 1.084.343,00 |
| 20.09.2024 | 138,16 | 140,34 | 137,63 | 139,05 | 0,79% | 1.483.058,00 |
| 19.09.2024 | 142,95 | 144,32 | 134,45 | 137,96 | -1,32% | 1.092.701,00 |
| 18.09.2024 | 138,53 | 143,00 | 138,30 | 139,81 | 1,00% | 728.773,00 |
| 17.09.2024 | 135,80 | 139,79 | 135,80 | 138,43 | 2,18% | 1.118.810,00 |
| 16.09.2024 | 129,08 | 136,87 | 129,08 | 135,47 | 5,20% | 1.443.587,00 |
| 13.09.2024 | 128,60 | 131,08 | 128,57 | 128,77 | 0,81% | 819.255,00 |
| 12.09.2024 | 128,14 | 128,87 | 126,54 | 127,74 | -0,39% | 612.045,00 |
| 11.09.2024 | 125,37 | 128,83 | 123,20 | 128,24 | 2,24% | 760.167,00 |
| 10.09.2024 | 126,70 | 129,18 | 124,85 | 125,43 | -0,27% | 1.062.998,00 |
| 09.09.2024 | 131,01 | 131,97 | 125,52 | 125,77 | -3,17% | 1.017.338,00 |
| 06.09.2024 | 135,42 | 136,37 | 129,70 | 129,89 | -4,23% | 846.257,00 |
| 05.09.2024 | 138,73 | 138,73 | 135,17 | 135,62 | -2,38% | 664.660,00 |
| 04.09.2024 | 138,39 | 140,71 | 138,11 | 138,92 | -0,77% | 740.109,00 |
| 03.09.2024 | 145,28 | 145,70 | 139,13 | 140,00 | -4,22% | 779.749,00 |
| 30.08.2024 | 146,98 | 146,98 | 143,05 | 146,17 | 0,61% | 601.931,00 |
| 29.08.2024 | 143,43 | 147,32 | 142,22 | 145,28 | 1,52% | 773.657,00 |
| 28.08.2024 | 142,94 | 143,85 | 139,85 | 143,11 | -0,05% | 785.527,00 |
| 27.08.2024 | 139,36 | 143,59 | 137,84 | 143,18 | 2,23% | 730.025,00 |
| 26.08.2024 | 144,51 | 144,51 | 138,92 | 140,05 | -3,21% | 822.889,00 |
| 23.08.2024 | 144,48 | 146,86 | 143,16 | 144,69 | 1,82% | 1.037.655,00 |
| 22.08.2024 | 144,41 | 145,49 | 141,32 | 142,10 | 1,07% | 899.481,00 |
| 21.08.2024 | 137,12 | 145,37 | 136,62 | 140,60 | 4,14% | 1.529.004,00 |
| 20.08.2024 | 139,40 | 139,46 | 134,50 | 135,01 | -3,09% | 787.584,00 |
| 19.08.2024 | 136,03 | 140,11 | 136,03 | 139,31 | 2,40% | 968.396,00 |
| 16.08.2024 | 136,69 | 137,26 | 134,75 | 136,05 | -0,76% | 717.609,00 |
| 15.08.2024 | 136,66 | 138,66 | 134,44 | 137,09 | 4,34% | 823.765,00 |
| 14.08.2024 | 135,33 | 136,55 | 131,09 | 131,39 | -2,39% | 1.003.827,00 |
| 13.08.2024 | 132,06 | 135,85 | 131,83 | 134,61 | 3,36% | 1.450.369,00 |
| 12.08.2024 | 132,27 | 132,44 | 129,21 | 130,24 | -1,53% | 1.046.184,00 |
| 09.08.2024 | 131,73 | 132,74 | 129,48 | 132,27 | 0,39% | 899.500,00 |
| 08.08.2024 | 127,64 | 132,48 | 126,60 | 131,75 | 4,41% | 912.425,00 |
| 07.08.2024 | 128,49 | 131,72 | 125,89 | 126,19 | -0,60% | 1.205.342,00 |
| 06.08.2024 | 123,15 | 127,45 | 122,77 | 126,95 | 4,87% | 1.064.664,00 |
| 05.08.2024 | 114,55 | 122,38 | 112,50 | 121,05 | -1,78% | 1.801.238,00 |
| 02.08.2024 | 123,86 | 125,37 | 121,55 | 123,25 | -5,78% | 1.784.734,00 |
| 01.08.2024 | 126,59 | 133,04 | 120,80 | 130,81 | -2,65% | 4.858.517,00 |
| 31.07.2024 | 134,69 | 137,70 | 132,61 | 134,37 | 1,36% | 2.397.800,00 |
| 30.07.2024 | 132,69 | 136,02 | 130,91 | 132,57 | 0,05% | 1.511.596,00 |
| 29.07.2024 | 130,91 | 134,04 | 130,77 | 132,51 | 1,54% | 1.297.550,00 |
| 26.07.2024 | 129,50 | 133,64 | 129,21 | 130,50 | 4,23% | 1.702.639,00 |
| 25.07.2024 | 130,00 | 130,00 | 123,36 | 125,20 | -3,23% | 1.909.224,00 |
| 24.07.2024 | 130,67 | 131,26 | 128,16 | 129,38 | -1,46% | 891.236,00 |
| 23.07.2024 | 133,73 | 136,10 | 131,13 | 131,30 | -1,49% | 1.519.208,00 |
| 22.07.2024 | 134,30 | 134,43 | 130,88 | 133,28 | -0,16% | 1.257.444,00 |
| 19.07.2024 | 131,48 | 134,50 | 130,22 | 133,50 | 1,48% | 1.716.452,00 |
| 18.07.2024 | 133,72 | 135,52 | 130,08 | 131,55 | -1,08% | 1.085.934,00 |
| 17.07.2024 | 133,49 | 137,16 | 132,27 | 132,99 | -2,29% | 935.192,00 |
| 16.07.2024 | 136,12 | 137,20 | 133,59 | 136,10 | 0,20% | 1.220.769,00 |
| 15.07.2024 | 139,22 | 139,22 | 135,66 | 135,83 | -2,46% | 1.063.898,00 |
| 12.07.2024 | 141,55 | 141,98 | 138,85 | 139,25 | -2,59% | 1.240.630,00 |
| 11.07.2024 | 142,16 | 143,77 | 141,01 | 142,95 | 2,01% | 896.140,00 |
| 10.07.2024 | 144,45 | 144,45 | 137,57 | 140,14 | -2,17% | 1.470.300,00 |
| 09.07.2024 | 144,50 | 145,34 | 142,66 | 143,25 | -0,88% | 835.067,00 |
| 08.07.2024 | 145,00 | 145,57 | 143,03 | 144,52 | 0,68% | 1.206.689,00 |
| 05.07.2024 | 147,81 | 148,89 | 142,86 | 143,54 | -2,95% | 1.106.225,00 |
| 03.07.2024 | 146,18 | 150,14 | 146,00 | 147,90 | 1,66% | 512.615,00 |
| 02.07.2024 | 146,62 | 147,02 | 143,16 | 145,49 | -1,53% | 1.123.521,00 |
| 01.07.2024 | 147,57 | 150,03 | 146,84 | 147,75 | 1,18% | 1.220.276,00 |
| 28.06.2024 | 144,89 | 148,65 | 142,80 | 146,03 | -1,50% | 1.747.695,00 |
| 27.06.2024 | 147,90 | 148,74 | 146,23 | 148,25 | -0,26% | 1.009.253,00 |
| 26.06.2024 | 151,94 | 154,80 | 148,18 | 148,64 | -1,65% | 999.138,00 |
| 25.06.2024 | 153,41 | 153,80 | 150,66 | 151,13 | -0,96% | 753.050,00 |
| 24.06.2024 | 153,32 | 154,83 | 151,46 | 152,59 | -1,41% | 1.396.079,00 |
| 21.06.2024 | 156,50 | 156,50 | 153,11 | 154,77 | -1,95% | 990.828,00 |
| 20.06.2024 | 160,00 | 165,32 | 156,79 | 157,85 | -0,98% | 1.304.124,00 |
| 18.06.2024 | 159,49 | 160,02 | 156,34 | 159,42 | -0,16% | 1.177.560,00 |
| 17.06.2024 | 156,64 | 161,05 | 155,46 | 159,68 | 1,72% | 780.983,00 |
| 14.06.2024 | 156,31 | 159,16 | 154,78 | 156,98 | -1,05% | 1.020.876,00 |
| 13.06.2024 | 156,96 | 159,75 | 155,53 | 158,65 | 0,76% | 1.239.244,00 |