2,950$
0,34%
Echtzeit-Aktienkurs Crown Crafts
Bid:
Ask:
Aktienkurse zur Crown Crafts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,91 | 2,99 | 2,91 | 2,95 | 0,34% | 65.476,00 |
| 29.07.2026 | 3,04 | 3,04 | 2,92 | 2,94 | -1,67% | 30.340,00 |
| 28.07.2026 | 3,05 | 3,05 | 2,98 | 2,99 | -0,33% | 56.906,00 |
| 27.07.2026 | 3,02 | 3,05 | 2,93 | 3,00 | 0,33% | 51.528,00 |
| 24.07.2026 | 3,07 | 3,10 | 2,96 | 2,99 | 0,67% | 45.139,00 |
| 23.07.2026 | 2,99 | 3,00 | 2,95 | 2,97 | -0,34% | 38.889,00 |
| 22.07.2026 | 3,04 | 3,05 | 2,98 | 2,98 | -1,97% | 30.623,00 |
| 21.07.2026 | 3,02 | 3,05 | 2,96 | 3,04 | 1,00% | 54.585,00 |
| 20.07.2026 | 3,01 | 3,06 | 2,95 | 3,01 | 0,67% | 62.635,00 |
| 17.07.2026 | 2,96 | 3,00 | 2,90 | 2,99 | 0,67% | 72.568,00 |
| 16.07.2026 | 3,00 | 3,04 | 2,96 | 2,97 | -1,00% | 26.527,00 |
| 15.07.2026 | 2,98 | 3,01 | 2,94 | 3,00 | 1,69% | 29.574,00 |
| 14.07.2026 | 2,96 | 2,98 | 2,91 | 2,95 | -1,01% | 29.906,00 |
| 13.07.2026 | 3,03 | 3,03 | 2,97 | 2,98 | -0,33% | 31.820,00 |
| 10.07.2026 | 3,03 | 3,04 | 2,95 | 2,99 | 0,34% | 62.450,00 |
| 09.07.2026 | 2,91 | 3,02 | 2,91 | 2,98 | 1,36% | 62.925,00 |
| 08.07.2026 | 3,10 | 3,10 | 2,90 | 2,94 | -1,34% | 36.569,00 |
| 07.07.2026 | 3,07 | 3,07 | 2,98 | 2,98 | -1,32% | 18.588,00 |
| 06.07.2026 | 2,97 | 3,03 | 2,96 | 3,02 | 2,37% | 46.403,00 |
| 02.07.2026 | 2,98 | 3,04 | 2,92 | 2,95 | -0,67% | 102.755,00 |
| 01.07.2026 | 2,87 | 2,98 | 2,87 | 2,97 | 3,85% | 105.466,00 |
| 30.06.2026 | 2,88 | 2,92 | 2,83 | 2,86 | 0,28% | 93.024,00 |
| 29.06.2026 | 2,80 | 2,90 | 2,80 | 2,85 | 0,42% | 43.959,00 |
| 26.06.2026 | 2,90 | 2,90 | 2,78 | 2,84 | -1,56% | 84.243,00 |
| 25.06.2026 | 2,89 | 2,92 | 2,81 | 2,89 | 1,23% | 55.056,00 |
| 24.06.2026 | 2,82 | 2,89 | 2,79 | 2,85 | 2,52% | 69.009,00 |
| 23.06.2026 | 2,73 | 2,78 | 2,73 | 2,78 | 0,72% | 18.435,00 |
| 22.06.2026 | 2,75 | 2,81 | 2,74 | 2,76 | 0,00% | 48.182,00 |
| 18.06.2026 | 2,74 | 2,79 | 2,73 | 2,76 | 0,00% | 30.814,00 |
| 17.06.2026 | 2,73 | 2,77 | 2,72 | 2,76 | 0,00% | 44.630,00 |
| 16.06.2026 | 2,67 | 2,78 | 2,67 | 2,76 | 0,91% | 25.772,00 |
| 15.06.2026 | 2,76 | 2,80 | 2,74 | 2,74 | -1,26% | 24.213,00 |
| 12.06.2026 | 2,80 | 2,81 | 2,77 | 2,77 | -0,36% | 25.881,00 |
| 11.06.2026 | 2,81 | 2,82 | 2,73 | 2,78 | -2,80% | 25.334,00 |
| 10.06.2026 | 2,86 | 2,93 | 2,82 | 2,86 | 0,70% | 91.235,00 |
| 09.06.2026 | 2,80 | 2,85 | 2,80 | 2,84 | 2,16% | 19.007,00 |
| 08.06.2026 | 2,81 | 2,81 | 2,68 | 2,78 | 1,09% | 91.422,00 |
| 05.06.2026 | 2,80 | 2,80 | 2,70 | 2,75 | 2,23% | 82.809,00 |
| 04.06.2026 | 2,74 | 2,77 | 2,69 | 2,69 | -3,24% | 40.870,00 |
| 03.06.2026 | 2,82 | 2,82 | 2,75 | 2,78 | -0,71% | 15.794,00 |
| 02.06.2026 | 2,87 | 2,87 | 2,79 | 2,80 | -1,58% | 23.782,00 |
| 01.06.2026 | 2,85 | 2,91 | 2,80 | 2,85 | -0,70% | 31.093,00 |
| 29.05.2026 | 2,91 | 2,93 | 2,86 | 2,87 | -0,87% | 64.176,00 |
| 28.05.2026 | 2,80 | 2,90 | 2,76 | 2,89 | 3,21% | 69.830,00 |
| 27.05.2026 | 2,80 | 2,81 | 2,73 | 2,80 | 0,36% | 23.162,00 |
| 26.05.2026 | 2,72 | 2,87 | 2,72 | 2,79 | 1,45% | 74.200,00 |
| 22.05.2026 | 2,73 | 2,77 | 2,72 | 2,75 | 0,55% | 13.739,00 |
| 21.05.2026 | 2,71 | 2,74 | 2,70 | 2,74 | -0,18% | 6.067,00 |
| 20.05.2026 | 2,74 | 2,74 | 2,70 | 2,74 | 0,00% | 18.861,00 |
| 19.05.2026 | 2,83 | 2,84 | 2,69 | 2,74 | 0,74% | 20.631,00 |
| 18.05.2026 | 2,74 | 2,78 | 2,71 | 2,72 | -1,09% | 48.358,00 |
| 15.05.2026 | 2,75 | 2,78 | 2,75 | 2,75 | 0,00% | 25.571,00 |
| 14.05.2026 | 2,76 | 2,77 | 2,75 | 2,75 | -0,72% | 30.028,00 |
| 13.05.2026 | 2,75 | 2,84 | 2,75 | 2,77 | 0,36% | 12.449,00 |
| 12.05.2026 | 2,75 | 2,77 | 2,74 | 2,76 | 0,00% | 6.028,00 |
| 11.05.2026 | 2,85 | 2,85 | 2,75 | 2,76 | -0,72% | 33.512,00 |
| 08.05.2026 | 2,78 | 2,78 | 2,76 | 2,78 | -0,18% | 7.922,00 |
| 07.05.2026 | 2,78 | 2,85 | 2,75 | 2,79 | 0,07% | 7.519,00 |
| 06.05.2026 | 2,79 | 2,87 | 2,75 | 2,78 | -0,14% | 8.963,00 |
| 05.05.2026 | 2,72 | 2,79 | 2,69 | 2,79 | 0,61% | 19.113,00 |
| 04.05.2026 | 2,85 | 2,87 | 2,74 | 2,77 | -2,64% | 18.822,00 |
| 01.05.2026 | 2,76 | 2,85 | 2,76 | 2,85 | 4,21% | 36.602,00 |
| 30.04.2026 | 2,83 | 2,83 | 2,73 | 2,73 | -1,80% | 21.725,00 |
| 29.04.2026 | 2,71 | 2,83 | 2,71 | 2,78 | 1,09% | 41.582,00 |
| 28.04.2026 | 2,79 | 2,80 | 2,72 | 2,75 | -1,79% | 27.052,00 |
| 27.04.2026 | 2,75 | 2,80 | 2,71 | 2,80 | 2,19% | 13.857,00 |
| 24.04.2026 | 2,73 | 2,75 | 2,70 | 2,74 | 0,74% | 34.911,00 |
| 23.04.2026 | 2,83 | 2,84 | 2,71 | 2,72 | -3,72% | 16.723,00 |
| 22.04.2026 | 2,87 | 2,87 | 2,80 | 2,83 | -1,22% | 22.783,00 |
| 21.04.2026 | 2,79 | 2,87 | 2,77 | 2,86 | 1,06% | 70.642,00 |
| 20.04.2026 | 2,81 | 2,83 | 2,77 | 2,83 | 1,80% | 56.486,00 |
| 17.04.2026 | 2,78 | 2,80 | 2,71 | 2,78 | 1,09% | 95.886,00 |
| 16.04.2026 | 2,75 | 2,75 | 2,71 | 2,75 | 0,00% | 43.032,00 |
| 15.04.2026 | 2,75 | 2,77 | 2,72 | 2,75 | 1,10% | 42.510,00 |
| 14.04.2026 | 2,72 | 2,75 | 2,65 | 2,72 | 2,64% | 51.453,00 |
| 13.04.2026 | 2,64 | 2,70 | 2,62 | 2,65 | 1,53% | 30.422,00 |
| 10.04.2026 | 2,68 | 2,69 | 2,61 | 2,61 | -3,69% | 15.596,00 |
| 09.04.2026 | 2,71 | 2,75 | 2,70 | 2,71 | -0,81% | 26.338,00 |
| 08.04.2026 | 2,71 | 2,74 | 2,68 | 2,73 | 1,56% | 9.014,00 |
| 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 |