6,720$
2,28%
Echtzeit-Aktienkurs Crexendo
Bid:
Ask:
Aktienkurse zur Crexendo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 6,61 | 6,79 | 6,50 | 6,72 | 2,28% | 123.707,00 |
| 08.01.2026 | 6,58 | 6,68 | 6,56 | 6,57 | -0,45% | 43.663,00 |
| 07.01.2026 | 6,57 | 6,65 | 6,46 | 6,60 | 0,30% | 68.413,00 |
| 06.01.2026 | 6,75 | 6,78 | 6,56 | 6,58 | -2,95% | 132.123,00 |
| 05.01.2026 | 6,71 | 6,88 | 6,65 | 6,78 | 2,26% | 129.285,00 |
| 02.01.2026 | 6,51 | 6,84 | 6,42 | 6,63 | 2,47% | 119.130,00 |
| 31.12.2025 | 6,64 | 6,64 | 6,42 | 6,47 | -2,12% | 79.041,00 |
| 30.12.2025 | 6,51 | 6,65 | 6,40 | 6,61 | 1,54% | 124.049,00 |
| 29.12.2025 | 6,40 | 6,60 | 6,40 | 6,51 | 0,77% | 102.724,00 |
| 26.12.2025 | 6,62 | 6,66 | 6,42 | 6,46 | -2,12% | 84.660,00 |
| 24.12.2025 | 6,60 | 6,92 | 6,53 | 6,60 | 0,00% | 77.530,00 |
| 23.12.2025 | 6,66 | 6,78 | 6,59 | 6,60 | -1,05% | 89.452,00 |
| 22.12.2025 | 6,96 | 7,02 | 6,66 | 6,67 | -3,89% | 111.572,00 |
| 19.12.2025 | 6,94 | 7,07 | 6,88 | 6,94 | 0,29% | 396.357,00 |
| 18.12.2025 | 6,86 | 6,97 | 6,77 | 6,92 | 3,44% | 105.312,00 |
| 17.12.2025 | 6,79 | 6,88 | 6,65 | 6,69 | -0,74% | 67.434,00 |
| 16.12.2025 | 6,53 | 6,78 | 6,53 | 6,74 | 2,51% | 63.305,00 |
| 15.12.2025 | 6,96 | 7,00 | 6,54 | 6,58 | -4,71% | 146.820,00 |
| 12.12.2025 | 6,96 | 7,00 | 6,70 | 6,90 | -1,00% | 249.348,00 |
| 11.12.2025 | 6,95 | 7,04 | 6,78 | 6,97 | -0,14% | 131.441,00 |
| 10.12.2025 | 6,88 | 7,05 | 6,77 | 6,98 | 1,75% | 197.062,00 |
| 09.12.2025 | 6,84 | 6,93 | 6,81 | 6,86 | 0,00% | 85.749,00 |
| 08.12.2025 | 6,64 | 6,94 | 6,60 | 6,86 | 3,31% | 182.875,00 |
| 05.12.2025 | 6,72 | 6,88 | 6,63 | 6,64 | -1,04% | 85.418,00 |
| 04.12.2025 | 6,75 | 6,81 | 6,54 | 6,71 | -0,59% | 120.734,00 |
| 03.12.2025 | 6,67 | 6,76 | 6,60 | 6,75 | 0,90% | 121.522,00 |
| 02.12.2025 | 6,79 | 6,82 | 6,65 | 6,69 | 0,15% | 106.623,00 |
| 01.12.2025 | 6,90 | 6,93 | 6,66 | 6,68 | -4,30% | 177.245,00 |
| 28.11.2025 | 6,92 | 6,98 | 6,88 | 6,98 | 1,75% | 96.615,00 |
| 26.11.2025 | 7,11 | 7,28 | 6,82 | 6,86 | -1,44% | 403.247,00 |
| 25.11.2025 | 6,42 | 7,18 | 6,42 | 6,96 | 7,34% | 947.038,00 |
| 24.11.2025 | 6,05 | 6,55 | 6,05 | 6,48 | 11,03% | 352.997,00 |
| 20.11.2025 | 6,15 | 6,22 | 5,81 | 5,84 | -2,99% | 151.565,00 |
| 19.11.2025 | 6,20 | 6,26 | 6,01 | 6,02 | -2,59% | 174.456,00 |
| 18.11.2025 | 6,41 | 6,44 | 6,16 | 6,18 | -3,74% | 165.279,00 |
| 17.11.2025 | 6,78 | 6,79 | 6,41 | 6,42 | -5,45% | 197.038,00 |
| 13.11.2025 | 7,35 | 7,44 | 6,71 | 6,79 | -8,12% | 199.539,00 |
| 12.11.2025 | 7,47 | 7,55 | 7,26 | 7,39 | -1,20% | 301.594,00 |
| 11.11.2025 | 7,19 | 7,65 | 7,19 | 7,48 | 3,89% | 533.634,00 |
| 10.11.2025 | 6,96 | 7,32 | 6,87 | 7,20 | 7,87% | 368.266,00 |
| 07.11.2025 | 6,75 | 6,75 | 6,41 | 6,68 | -1,11% | 212.720,00 |
| 06.11.2025 | 6,87 | 6,98 | 6,43 | 6,75 | -1,60% | 268.303,00 |
| 05.11.2025 | 6,67 | 7,29 | 6,53 | 6,86 | 6,19% | 478.317,00 |
| 04.11.2025 | 6,82 | 6,85 | 6,45 | 6,46 | -7,45% | 200.573,00 |
| 03.11.2025 | 6,63 | 6,99 | 6,51 | 6,98 | 7,88% | 249.347,00 |
| 31.10.2025 | 6,40 | 6,60 | 6,31 | 6,47 | 1,01% | 280.430,00 |
| 30.10.2025 | 6,40 | 6,49 | 6,25 | 6,41 | 2,48% | 64.400,00 |
| 29.10.2025 | 6,38 | 6,52 | 6,18 | 6,25 | -2,50% | 88.817,00 |
| 28.10.2025 | 6,33 | 6,49 | 6,26 | 6,41 | 1,10% | 56.792,00 |
| 27.10.2025 | 6,47 | 6,50 | 6,29 | 6,34 | -0,94% | 51.167,00 |
| 24.10.2025 | 6,40 | 6,50 | 6,37 | 6,40 | 0,79% | 53.091,00 |
| 23.10.2025 | 6,24 | 6,36 | 6,20 | 6,35 | 1,44% | 47.001,00 |
| 22.10.2025 | 6,20 | 6,26 | 6,00 | 6,26 | 0,97% | 111.027,00 |
| 21.10.2025 | 6,13 | 6,29 | 6,04 | 6,20 | 1,14% | 39.699,00 |
| 20.10.2025 | 5,97 | 6,29 | 5,97 | 6,13 | 3,37% | 52.410,00 |
| 17.10.2025 | 5,98 | 6,01 | 5,86 | 5,93 | -2,63% | 124.743,00 |
| 16.10.2025 | 6,18 | 6,21 | 6,00 | 6,09 | -1,14% | 55.488,00 |
| 15.10.2025 | 6,11 | 6,30 | 6,08 | 6,16 | 2,07% | 98.032,00 |
| 14.10.2025 | 6,16 | 6,17 | 5,99 | 6,04 | -2,50% | 74.976,00 |
| 13.10.2025 | 6,02 | 6,23 | 6,02 | 6,19 | 4,92% | 113.738,00 |
| 10.10.2025 | 6,27 | 6,31 | 5,86 | 5,90 | -6,05% | 189.897,00 |
| 09.10.2025 | 6,39 | 6,39 | 6,24 | 6,28 | -1,72% | 52.609,00 |
| 08.10.2025 | 6,40 | 6,47 | 6,34 | 6,39 | 1,91% | 64.619,00 |
| 07.10.2025 | 6,39 | 6,47 | 6,11 | 6,27 | -1,88% | 115.750,00 |
| 06.10.2025 | 6,39 | 6,54 | 6,32 | 6,39 | 1,75% | 68.428,00 |
| 02.10.2025 | 6,30 | 6,36 | 6,23 | 6,28 | -0,79% | 93.499,00 |
| 01.10.2025 | 6,44 | 6,60 | 6,25 | 6,33 | -2,47% | 131.538,00 |
| 30.09.2025 | 6,70 | 6,73 | 6,32 | 6,49 | -3,71% | 88.684,00 |
| 29.09.2025 | 6,75 | 6,90 | 6,66 | 6,74 | 0,60% | 240.876,00 |
| 26.09.2025 | 6,50 | 6,74 | 6,42 | 6,70 | 3,08% | 100.414,00 |
| 25.09.2025 | 6,59 | 6,66 | 6,41 | 6,50 | -2,84% | 61.411,00 |
| 24.09.2025 | 6,88 | 6,92 | 6,58 | 6,69 | -2,19% | 89.100,00 |
| 23.09.2025 | 7,00 | 7,00 | 6,77 | 6,84 | -2,15% | 111.497,00 |
| 22.09.2025 | 7,00 | 7,00 | 6,81 | 6,99 | 0,29% | 110.634,00 |
| 19.09.2025 | 6,82 | 7,01 | 6,79 | 6,97 | 2,20% | 390.119,00 |
| 18.09.2025 | 6,69 | 6,88 | 6,65 | 6,82 | 2,71% | 86.118,00 |
| 17.09.2025 | 6,77 | 6,85 | 6,57 | 6,64 | -1,78% | 93.171,00 |
| 16.09.2025 | 6,51 | 6,79 | 6,37 | 6,76 | 3,84% | 109.803,00 |
| 15.09.2025 | 6,83 | 6,96 | 6,48 | 6,51 | -3,84% | 378.135,00 |
| 12.09.2025 | 6,81 | 6,98 | 6,62 | 6,77 | -1,17% | 195.337,00 |
| 11.09.2025 | 6,42 | 6,85 | 6,40 | 6,85 | 6,70% | 148.770,00 |
| 10.09.2025 | 6,59 | 6,59 | 6,37 | 6,42 | -1,98% | 70.687,00 |
| 09.09.2025 | 6,41 | 6,59 | 6,36 | 6,55 | 1,79% | 104.942,00 |
| 08.09.2025 | 6,64 | 6,64 | 6,37 | 6,44 | -2,35% | 136.506,00 |
| 05.09.2025 | 6,50 | 6,73 | 6,47 | 6,59 | 1,54% | 105.880,00 |
| 04.09.2025 | 6,29 | 6,49 | 6,20 | 6,49 | 3,02% | 72.704,00 |
| 03.09.2025 | 6,48 | 6,51 | 6,20 | 6,30 | -2,02% | 92.419,00 |
| 02.09.2025 | 6,20 | 6,53 | 6,18 | 6,43 | 1,74% | 174.503,00 |
| 29.08.2025 | 6,32 | 6,40 | 6,20 | 6,32 | 0,00% | 78.533,00 |
| 28.08.2025 | 6,29 | 6,38 | 6,20 | 6,32 | 0,96% | 59.822,00 |
| 27.08.2025 | 6,12 | 6,26 | 6,10 | 6,26 | 2,62% | 53.738,00 |
| 26.08.2025 | 6,06 | 6,16 | 6,00 | 6,10 | 0,66% | 56.636,00 |
| 25.08.2025 | 6,15 | 6,20 | 6,04 | 6,06 | -0,66% | 72.977,00 |
| 22.08.2025 | 6,06 | 6,19 | 5,98 | 6,10 | 1,24% | 109.722,00 |
| 21.08.2025 | 5,91 | 6,14 | 5,88 | 6,03 | 1,77% | 118.286,00 |
| 20.08.2025 | 5,92 | 5,94 | 5,70 | 5,92 | 0,00% | 134.772,00 |
| 19.08.2025 | 6,10 | 6,15 | 5,90 | 5,92 | -2,79% | 113.384,00 |
| 18.08.2025 | 6,25 | 6,35 | 6,06 | 6,09 | -2,87% | 145.751,00 |
| 15.08.2025 | 6,44 | 6,44 | 6,14 | 6,27 | -1,72% | 174.086,00 |
| 14.08.2025 | 6,00 | 6,46 | 5,90 | 6,38 | 5,45% | 920.323,00 |