2,690$
2,67%
Echtzeit-Aktienkurs Crown Crafts
Bid:
Ask:
Aktienkurse zur Crown Crafts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 2,62 | 2,69 | 2,62 | 2,69 | 2,67% | 28.509,00 |
| 06.04.2026 | 2,67 | 2,70 | 2,61 | 2,62 | 0,38% | 38.499,00 |
| 02.04.2026 | 2,59 | 2,66 | 2,52 | 2,61 | 1,56% | 7.793,00 |
| 01.04.2026 | 2,64 | 2,64 | 2,55 | 2,57 | 0,78% | 24.290,00 |
| 31.03.2026 | 2,58 | 2,61 | 2,55 | 2,55 | 0,39% | 63.844,00 |
| 30.03.2026 | 2,61 | 2,63 | 2,45 | 2,54 | -3,42% | 70.693,00 |
| 27.03.2026 | 2,74 | 2,74 | 2,59 | 2,63 | -1,87% | 60.472,00 |
| 26.03.2026 | 2,67 | 2,73 | 2,67 | 2,68 | -0,74% | 15.583,00 |
| 25.03.2026 | 2,72 | 2,77 | 2,67 | 2,70 | -1,64% | 76.165,00 |
| 24.03.2026 | 2,75 | 2,78 | 2,67 | 2,75 | 0,62% | 32.750,00 |
| 23.03.2026 | 2,69 | 2,74 | 2,65 | 2,73 | 2,94% | 6.675,00 |
| 20.03.2026 | 2,69 | 2,71 | 2,63 | 2,65 | -1,89% | 17.210,00 |
| 19.03.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 1,16% | 8.579,00 |
| 18.03.2026 | 2,72 | 2,82 | 2,66 | 2,67 | -0,74% | 21.103,00 |
| 17.03.2026 | 2,68 | 2,70 | 2,68 | 2,69 | 0,37% | 4.849,00 |
| 16.03.2026 | 2,72 | 2,78 | 2,67 | 2,68 | -1,83% | 16.971,00 |
| 13.03.2026 | 2,89 | 2,89 | 2,70 | 2,73 | -4,71% | 23.127,00 |
| 12.03.2026 | 2,96 | 2,96 | 2,87 | 2,87 | -2,55% | 29.579,00 |
| 11.03.2026 | 2,92 | 2,95 | 2,87 | 2,94 | 1,38% | 12.616,00 |
| 10.03.2026 | 2,94 | 2,94 | 2,88 | 2,90 | 0,52% | 24.746,00 |
| 09.03.2026 | 2,81 | 2,89 | 2,80 | 2,89 | 0,87% | 23.963,00 |
| 06.03.2026 | 2,95 | 2,96 | 2,86 | 2,86 | -1,72% | 11.111,00 |
| 05.03.2026 | 2,94 | 2,98 | 2,90 | 2,91 | -2,02% | 5.799,00 |
| 04.03.2026 | 2,92 | 3,00 | 2,89 | 2,97 | 0,51% | 6.016,00 |
| 03.03.2026 | 2,89 | 3,00 | 2,85 | 2,96 | 0,68% | 20.561,00 |
| 02.03.2026 | 2,93 | 2,96 | 2,86 | 2,94 | 0,51% | 19.165,00 |
| 27.02.2026 | 3,00 | 3,04 | 2,92 | 2,92 | -1,35% | 27.177,00 |
| 26.02.2026 | 2,99 | 3,00 | 2,92 | 2,96 | -1,00% | 21.862,00 |
| 25.02.2026 | 2,96 | 3,04 | 2,95 | 2,99 | 0,67% | 146.750,00 |
| 24.02.2026 | 3,00 | 3,10 | 2,96 | 2,97 | 0,34% | 39.405,00 |
| 20.02.2026 | 2,97 | 2,98 | 2,91 | 2,96 | 1,37% | 25.289,00 |
| 19.02.2026 | 2,93 | 2,98 | 2,87 | 2,92 | -1,35% | 26.370,00 |
| 18.02.2026 | 3,01 | 3,01 | 2,91 | 2,96 | 1,37% | 20.879,00 |
| 17.02.2026 | 3,00 | 3,01 | 2,90 | 2,92 | -2,01% | 67.680,00 |
| 13.02.2026 | 3,01 | 3,05 | 2,98 | 2,98 | -1,65% | 59.504,00 |
| 12.02.2026 | 3,06 | 3,06 | 2,92 | 3,03 | 0,66% | 59.342,00 |
| 11.02.2026 | 3,05 | 3,08 | 2,93 | 3,01 | -3,99% | 69.139,00 |
| 10.02.2026 | 3,09 | 3,14 | 3,09 | 3,14 | 1,46% | 26.069,00 |
| 09.02.2026 | 2,97 | 3,12 | 2,97 | 3,09 | 3,00% | 53.089,00 |
| 06.02.2026 | 2,99 | 3,02 | 2,99 | 3,00 | 0,10% | 11.000,00 |
| 05.02.2026 | 2,98 | 3,00 | 2,95 | 3,00 | -0,76% | 29.456,00 |
| 04.02.2026 | 2,99 | 3,03 | 2,96 | 3,02 | 0,67% | 34.304,00 |
| 03.02.2026 | 2,97 | 3,03 | 2,97 | 3,00 | 1,01% | 53.378,00 |
| 02.02.2026 | 2,94 | 3,02 | 2,94 | 2,97 | 0,00% | 56.555,00 |
| 30.01.2026 | 2,98 | 2,98 | 2,92 | 2,97 | 0,34% | 11.480,00 |
| 29.01.2026 | 2,96 | 2,97 | 2,92 | 2,96 | 0,34% | 2.823,00 |
| 28.01.2026 | 2,98 | 2,99 | 2,92 | 2,95 | -1,01% | 26.699,00 |
| 27.01.2026 | 2,92 | 2,98 | 2,91 | 2,98 | 2,41% | 30.357,00 |
| 26.01.2026 | 2,95 | 2,95 | 2,88 | 2,91 | 0,34% | 40.360,00 |
| 22.01.2026 | 2,87 | 2,90 | 2,86 | 2,90 | 1,40% | 7.070,00 |
| 21.01.2026 | 2,86 | 2,88 | 2,85 | 2,86 | 0,00% | 12.602,00 |
| 20.01.2026 | 2,89 | 2,92 | 2,85 | 2,86 | -2,39% | 34.675,00 |
| 16.01.2026 | 2,93 | 2,96 | 2,90 | 2,93 | 0,34% | 19.963,00 |
| 15.01.2026 | 2,91 | 2,94 | 2,90 | 2,92 | 0,69% | 48.732,00 |
| 14.01.2026 | 2,92 | 2,92 | 2,88 | 2,90 | 1,40% | 27.232,00 |
| 13.01.2026 | 2,89 | 2,89 | 2,86 | 2,86 | -0,35% | 7.166,00 |
| 12.01.2026 | 2,92 | 2,93 | 2,81 | 2,87 | -1,37% | 42.383,00 |
| 09.01.2026 | 2,84 | 2,91 | 2,75 | 2,91 | 2,46% | 65.151,00 |
| 08.01.2026 | 2,78 | 2,84 | 2,77 | 2,84 | 2,71% | 9.823,00 |
| 07.01.2026 | 2,77 | 2,80 | 2,73 | 2,77 | -0,18% | 57.662,00 |
| 06.01.2026 | 2,82 | 2,82 | 2,77 | 2,77 | -2,12% | 25.653,00 |
| 05.01.2026 | 2,79 | 2,84 | 2,77 | 2,83 | 0,71% | 25.756,00 |
| 02.01.2026 | 2,79 | 2,83 | 2,78 | 2,81 | 1,44% | 51.378,00 |
| 31.12.2025 | 2,68 | 2,79 | 2,68 | 2,77 | 2,97% | 33.239,00 |
| 30.12.2025 | 2,67 | 2,72 | 2,64 | 2,69 | 0,75% | 60.165,00 |
| 29.12.2025 | 2,66 | 2,68 | 2,63 | 2,67 | 0,00% | 41.351,00 |
| 26.12.2025 | 2,64 | 2,70 | 2,61 | 2,67 | 1,14% | 42.063,00 |
| 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 |