2,640$
Echtzeit-Aktienkurs Crown Crafts
Bid:
Ask:
Aktienkurse zur Crown Crafts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 2,63 | 2,66 | 2,63 | 2,64 | 0,00% | 19.494,00 |
| 23.12.2025 | 2,59 | 2,69 | 2,54 | 2,64 | 1,54% | 56.197,00 |
| 22.12.2025 | 2,62 | 2,65 | 2,59 | 2,60 | -1,14% | 71.110,00 |
| 19.12.2025 | 2,63 | 2,67 | 2,62 | 2,63 | -0,19% | 11.945,00 |
| 18.12.2025 | 2,59 | 2,67 | 2,59 | 2,64 | 1,74% | 20.511,00 |
| 17.12.2025 | 2,59 | 2,62 | 2,56 | 2,59 | 0,00% | 40.557,00 |
| 16.12.2025 | 2,58 | 2,67 | 2,54 | 2,59 | -0,38% | 107.772,00 |
| 15.12.2025 | 2,63 | 2,75 | 2,57 | 2,60 | -0,76% | 66.482,00 |
| 12.12.2025 | 2,73 | 2,82 | 2,59 | 2,62 | -7,42% | 130.711,00 |
| 11.12.2025 | 2,76 | 2,84 | 2,76 | 2,83 | 2,54% | 38.779,00 |
| 10.12.2025 | 2,74 | 2,78 | 2,72 | 2,76 | 0,36% | 122.008,00 |
| 09.12.2025 | 2,76 | 2,79 | 2,75 | 2,75 | 0,00% | 28.343,00 |
| 08.12.2025 | 2,75 | 2,76 | 2,70 | 2,75 | 0,36% | 72.439,00 |
| 05.12.2025 | 2,78 | 2,81 | 2,74 | 2,74 | -0,36% | 96.767,00 |
| 04.12.2025 | 2,75 | 2,77 | 2,71 | 2,75 | 0,73% | 65.516,00 |
| 03.12.2025 | 2,74 | 2,79 | 2,70 | 2,73 | -0,36% | 98.687,00 |
| 02.12.2025 | 2,75 | 2,78 | 2,74 | 2,74 | -0,36% | 72.502,00 |
| 01.12.2025 | 2,73 | 2,80 | 2,73 | 2,75 | 0,73% | 79.288,00 |
| 28.11.2025 | 2,76 | 2,79 | 2,68 | 2,73 | -0,36% | 72.644,00 |
| 26.11.2025 | 2,76 | 2,80 | 2,74 | 2,74 | -0,36% | 94.704,00 |
| 25.11.2025 | 2,74 | 2,77 | 2,68 | 2,75 | 0,73% | 114.911,00 |
| 24.11.2025 | 2,73 | 2,81 | 2,73 | 2,73 | 4,20% | 99.982,00 |
| 20.11.2025 | 2,71 | 2,75 | 2,62 | 2,62 | -2,96% | 71.540,00 |
| 19.11.2025 | 2,70 | 2,78 | 2,70 | 2,70 | -0,74% | 54.184,00 |
| 18.11.2025 | 2,74 | 2,79 | 2,71 | 2,72 | -0,37% | 78.112,00 |
| 17.11.2025 | 2,83 | 2,85 | 2,73 | 2,73 | -0,91% | 172.810,00 |
| 13.11.2025 | 2,80 | 2,82 | 2,73 | 2,76 | 0,18% | 58.764,00 |
| 12.11.2025 | 2,90 | 2,90 | 2,62 | 2,75 | 4,56% | 523.734,00 |
| 11.11.2025 | 2,60 | 2,66 | 2,59 | 2,63 | -0,94% | 13.124,00 |
| 10.11.2025 | 2,76 | 2,77 | 2,35 | 2,66 | -4,15% | 229.863,00 |
| 07.11.2025 | 2,77 | 2,79 | 2,75 | 2,77 | -0,36% | 25.081,00 |
| 06.11.2025 | 2,84 | 2,87 | 2,77 | 2,78 | -2,46% | 63.137,00 |
| 05.11.2025 | 2,80 | 2,86 | 2,80 | 2,85 | 1,06% | 14.881,00 |
| 04.11.2025 | 2,84 | 2,87 | 2,82 | 2,82 | -1,57% | 23.559,00 |
| 03.11.2025 | 2,90 | 2,90 | 2,84 | 2,87 | -0,35% | 53.386,00 |
| 31.10.2025 | 2,88 | 2,90 | 2,85 | 2,88 | 0,52% | 46.142,00 |
| 30.10.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -1,72% | 50.501,00 |
| 29.10.2025 | 2,89 | 2,91 | 2,88 | 2,91 | 0,00% | 26.500,00 |
| 28.10.2025 | 2,93 | 2,96 | 2,90 | 2,91 | -0,68% | 10.344,00 |
| 27.10.2025 | 2,94 | 2,95 | 2,92 | 2,93 | 0,00% | 13.588,00 |
| 24.10.2025 | 2,90 | 2,94 | 2,86 | 2,93 | 1,21% | 39.551,00 |
| 23.10.2025 | 2,89 | 2,90 | 2,87 | 2,90 | 0,52% | 8.219,00 |
| 22.10.2025 | 2,91 | 2,91 | 2,85 | 2,88 | 0,17% | 9.447,00 |
| 21.10.2025 | 2,83 | 2,89 | 2,83 | 2,88 | 0,17% | 21.140,00 |
| 20.10.2025 | 2,82 | 2,89 | 2,81 | 2,87 | 0,88% | 60.766,00 |
| 17.10.2025 | 2,85 | 2,86 | 2,82 | 2,85 | 0,00% | 8.227,00 |
| 16.10.2025 | 2,88 | 2,90 | 2,83 | 2,85 | -1,56% | 46.110,00 |
| 15.10.2025 | 2,89 | 2,90 | 2,88 | 2,89 | -0,34% | 24.638,00 |
| 14.10.2025 | 2,86 | 2,90 | 2,85 | 2,90 | 1,75% | 39.128,00 |
| 13.10.2025 | 2,88 | 2,89 | 2,83 | 2,85 | -0,04% | 35.604,00 |
| 10.10.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -1,01% | 20.084,00 |
| 09.10.2025 | 2,87 | 2,89 | 2,87 | 2,88 | -1,03% | 9.481,00 |
| 08.10.2025 | 2,91 | 2,91 | 2,88 | 2,91 | 1,04% | 7.195,00 |
| 07.10.2025 | 2,94 | 2,95 | 2,88 | 2,88 | -2,37% | 13.064,00 |
| 06.10.2025 | 2,98 | 2,98 | 2,92 | 2,95 | -0,67% | 11.372,00 |
| 02.10.2025 | 2,95 | 2,99 | 2,94 | 2,97 | 0,44% | 24.877,00 |
| 01.10.2025 | 2,87 | 2,96 | 2,86 | 2,96 | 1,62% | 33.562,00 |
| 30.09.2025 | 2,89 | 2,91 | 2,81 | 2,91 | 1,75% | 38.369,00 |
| 29.09.2025 | 2,89 | 2,92 | 2,86 | 2,86 | -1,38% | 20.368,00 |
| 26.09.2025 | 2,85 | 2,90 | 2,82 | 2,90 | 0,35% | 38.940,00 |
| 25.09.2025 | 2,87 | 2,90 | 2,81 | 2,89 | 0,35% | 20.507,00 |
| 24.09.2025 | 2,85 | 2,89 | 2,83 | 2,88 | 0,70% | 14.428,00 |
| 23.09.2025 | 2,85 | 2,87 | 2,84 | 2,86 | 0,00% | 8.711,00 |
| 22.09.2025 | 2,90 | 2,90 | 2,82 | 2,86 | -1,38% | 6.528,00 |
| 19.09.2025 | 2,91 | 2,91 | 2,84 | 2,90 | 0,35% | 49.503,00 |
| 18.09.2025 | 2,92 | 2,92 | 2,89 | 2,89 | 0,70% | 5.768,00 |
| 17.09.2025 | 2,87 | 2,94 | 2,86 | 2,87 | -1,20% | 14.261,00 |
| 16.09.2025 | 2,98 | 2,98 | 2,82 | 2,91 | -1,86% | 46.363,00 |
| 15.09.2025 | 2,98 | 3,01 | 2,84 | 2,96 | -0,67% | 117.365,00 |
| 12.09.2025 | 3,00 | 3,02 | 2,97 | 2,98 | -1,32% | 71.775,00 |
| 11.09.2025 | 3,04 | 3,07 | 3,01 | 3,02 | 0,67% | 71.879,00 |
| 10.09.2025 | 3,06 | 3,06 | 2,96 | 3,00 | -0,33% | 45.778,00 |
| 09.09.2025 | 3,05 | 3,09 | 3,01 | 3,01 | -0,73% | 34.326,00 |
| 08.09.2025 | 3,14 | 3,14 | 2,95 | 3,03 | -0,43% | 149.300,00 |
| 05.09.2025 | 3,07 | 3,07 | 3,04 | 3,05 | -0,16% | 23.451,00 |
| 04.09.2025 | 3,04 | 3,10 | 3,03 | 3,05 | 1,67% | 24.448,00 |
| 03.09.2025 | 3,09 | 3,10 | 3,00 | 3,00 | -2,12% | 23.975,00 |
| 02.09.2025 | 2,99 | 3,09 | 2,96 | 3,07 | 2,17% | 58.965,00 |
| 29.08.2025 | 2,99 | 3,08 | 2,99 | 3,00 | 0,00% | 29.773,00 |
| 28.08.2025 | 3,08 | 3,08 | 3,00 | 3,00 | -2,60% | 15.876,00 |
| 27.08.2025 | 3,05 | 3,17 | 3,05 | 3,08 | 1,99% | 19.846,00 |
| 26.08.2025 | 3,03 | 3,05 | 3,02 | 3,02 | 0,33% | 44.325,00 |
| 25.08.2025 | 3,03 | 3,04 | 3,00 | 3,01 | -0,17% | 15.452,00 |
| 22.08.2025 | 2,99 | 3,03 | 2,99 | 3,02 | 0,84% | 28.864,00 |
| 21.08.2025 | 3,01 | 3,08 | 2,99 | 2,99 | -0,66% | 33.885,00 |
| 20.08.2025 | 2,98 | 3,01 | 2,96 | 3,01 | 1,35% | 39.775,00 |
| 19.08.2025 | 2,95 | 3,00 | 2,95 | 2,97 | 1,02% | 24.440,00 |
| 18.08.2025 | 2,90 | 3,00 | 2,90 | 2,94 | 1,03% | 53.150,00 |
| 15.08.2025 | 2,89 | 2,97 | 2,89 | 2,91 | 0,00% | 15.723,00 |
| 14.08.2025 | 2,86 | 2,95 | 2,80 | 2,91 | 3,93% | 74.783,00 |
| 13.08.2025 | 2,80 | 2,90 | 2,78 | 2,80 | -1,75% | 31.315,00 |
| 12.08.2025 | 2,86 | 2,86 | 2,82 | 2,85 | 0,18% | 13.714,00 |
| 11.08.2025 | 2,85 | 2,85 | 2,82 | 2,85 | 0,18% | 17.709,00 |
| 08.08.2025 | 2,82 | 2,87 | 2,81 | 2,84 | 0,00% | 5.516,00 |
| 07.08.2025 | 2,83 | 2,84 | 2,83 | 2,84 | -0,70% | 6.378,00 |
| 06.08.2025 | 2,88 | 2,92 | 2,86 | 2,86 | 0,00% | 32.155,00 |
| 05.08.2025 | 2,85 | 2,86 | 2,80 | 2,86 | 0,00% | 40.863,00 |
| 04.08.2025 | 2,81 | 2,86 | 2,81 | 2,86 | 2,51% | 7.066,00 |
| 01.08.2025 | 2,77 | 2,79 | 2,76 | 2,79 | 0,00% | 9.025,00 |
| 31.07.2025 | 2,80 | 2,84 | 2,77 | 2,79 | -0,36% | 14.439,00 |