5,900$
6,12%
Echtzeit-Aktienkurs Crexendo
Bid:
Ask:
Aktienkurse zur Crexendo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,57 | 5,97 | 5,54 | 5,90 | 6,12% | 224.397,00 |
| 19.10.2026 | 5,55 | 5,59 | 5,46 | 5,56 | 1,65% | 127.445,00 |
| 16.10.2026 | 5,65 | 5,67 | 5,39 | 5,47 | -3,19% | 250.719,00 |
| 15.10.2026 | 5,40 | 5,66 | 5,35 | 5,65 | 2,91% | 178.416,00 |
| 14.10.2026 | 5,76 | 5,78 | 5,42 | 5,49 | -5,26% | 340.525,00 |
| 13.10.2026 | 5,91 | 5,97 | 5,78 | 5,80 | -1,95% | 154.447,00 |
| 12.10.2026 | 5,86 | 5,96 | 5,77 | 5,91 | 0,51% | 145.100,00 |
| 09.10.2026 | 5,92 | 5,99 | 5,84 | 5,88 | -0,51% | 142.662,00 |
| 08.10.2026 | 5,95 | 6,04 | 5,86 | 5,91 | -0,76% | 245.603,00 |
| 07.10.2026 | 5,87 | 5,99 | 5,86 | 5,96 | 0,08% | 175.499,00 |
| 06.10.2026 | 6,10 | 6,13 | 5,90 | 5,95 | -1,16% | 141.911,00 |
| 05.10.2026 | 5,96 | 6,06 | 5,91 | 6,02 | 1,78% | 217.558,00 |
| 02.10.2026 | 6,03 | 6,04 | 5,80 | 5,92 | -0,08% | 242.732,00 |
| 01.10.2026 | 5,90 | 6,00 | 5,82 | 5,92 | 0,85% | 104.782,00 |
| 30.09.2026 | 5,87 | 5,99 | 5,84 | 5,87 | 0,17% | 149.349,00 |
| 29.09.2026 | 5,87 | 5,88 | 5,78 | 5,86 | -0,15% | 149.637,00 |
| 28.09.2026 | 6,01 | 6,01 | 5,80 | 5,87 | -3,79% | 227.372,00 |
| 25.09.2026 | 5,87 | 6,10 | 5,78 | 6,10 | 3,74% | 312.637,00 |
| 24.09.2026 | 5,76 | 5,96 | 5,76 | 5,88 | 1,38% | 153.904,00 |
| 23.09.2026 | 5,83 | 5,92 | 5,71 | 5,80 | -0,34% | 254.439,00 |
| 22.09.2026 | 5,82 | 5,93 | 5,72 | 5,82 | 0,43% | 359.819,00 |
| 21.09.2026 | 5,71 | 5,80 | 5,67 | 5,80 | 2,93% | 317.377,00 |
| 18.09.2026 | 5,72 | 5,72 | 5,54 | 5,63 | -1,57% | 797.867,00 |
| 17.09.2026 | 5,70 | 5,77 | 5,65 | 5,72 | 1,69% | 326.527,00 |
| 16.09.2026 | 5,63 | 5,72 | 5,55 | 5,63 | -0,09% | 490.056,00 |
| 15.09.2026 | 5,71 | 5,74 | 5,56 | 5,63 | -2,26% | 344.819,00 |
| 14.09.2026 | 5,72 | 5,92 | 5,69 | 5,76 | 0,88% | 284.646,00 |
| 11.09.2026 | 5,80 | 5,83 | 5,69 | 5,71 | 0,26% | 178.718,00 |
| 10.09.2026 | 5,76 | 5,80 | 5,62 | 5,70 | -1,81% | 209.279,00 |
| 09.09.2026 | 5,82 | 5,88 | 5,79 | 5,80 | -1,36% | 222.232,00 |
| 08.09.2026 | 6,02 | 6,08 | 5,87 | 5,88 | -2,16% | 244.187,00 |
| 04.09.2026 | 5,88 | 6,03 | 5,80 | 6,01 | 1,52% | 369.833,00 |
| 03.09.2026 | 6,08 | 6,23 | 5,89 | 5,92 | -0,25% | 334.260,00 |
| 02.09.2026 | 5,91 | 6,00 | 5,84 | 5,94 | 0,41% | 439.950,00 |
| 01.09.2026 | 6,06 | 6,10 | 5,89 | 5,91 | -3,73% | 333.107,00 |
| 31.08.2026 | 6,26 | 6,30 | 6,11 | 6,14 | -1,92% | 175.127,00 |
| 28.08.2026 | 6,49 | 6,49 | 6,22 | 6,26 | -2,34% | 225.417,00 |
| 27.08.2026 | 6,45 | 6,58 | 6,36 | 6,41 | 0,63% | 254.127,00 |
| 26.08.2026 | 6,26 | 6,51 | 6,26 | 6,37 | 0,95% | 211.413,00 |
| 25.08.2026 | 6,34 | 6,43 | 6,27 | 6,31 | 0,48% | 136.085,00 |
| 24.08.2026 | 6,35 | 6,43 | 6,24 | 6,28 | -1,57% | 204.943,00 |
| 21.08.2026 | 6,33 | 6,52 | 6,15 | 6,38 | 1,75% | 326.481,00 |
| 20.08.2026 | 6,59 | 6,59 | 6,27 | 6,27 | -4,57% | 386.939,00 |
| 19.08.2026 | 6,64 | 6,75 | 6,51 | 6,57 | -0,15% | 213.847,00 |
| 18.08.2026 | 6,53 | 6,62 | 6,50 | 6,58 | 0,46% | 174.926,00 |
| 17.08.2026 | 6,65 | 6,66 | 6,50 | 6,55 | -1,50% | 276.016,00 |
| 14.08.2026 | 6,55 | 6,72 | 6,47 | 6,65 | 1,68% | 250.834,00 |
| 13.08.2026 | 6,50 | 6,64 | 6,46 | 6,54 | 1,08% | 382.295,00 |
| 12.08.2026 | 6,43 | 6,52 | 6,38 | 6,47 | 0,54% | 278.464,00 |
| 11.08.2026 | 6,55 | 6,59 | 6,37 | 6,44 | 2,14% | 284.027,00 |
| 10.08.2026 | 6,61 | 6,66 | 6,30 | 6,30 | -5,62% | 452.081,00 |
| 07.08.2026 | 6,55 | 6,86 | 6,46 | 6,68 | 3,12% | 578.934,00 |
| 06.08.2026 | 6,60 | 6,68 | 6,37 | 6,47 | -2,29% | 783.226,00 |
| 05.08.2026 | 7,13 | 7,29 | 6,55 | 6,63 | -10,95% | 999.192,00 |
| 04.08.2026 | 7,33 | 7,63 | 7,28 | 7,44 | 3,33% | 537.839,00 |
| 03.08.2026 | 7,02 | 7,27 | 7,02 | 7,20 | 4,73% | 268.282,00 |
| 31.07.2026 | 6,88 | 7,02 | 6,78 | 6,88 | 1,18% | 229.927,00 |
| 30.07.2026 | 6,71 | 6,84 | 6,60 | 6,80 | 1,72% | 269.006,00 |
| 29.07.2026 | 6,87 | 6,98 | 6,67 | 6,68 | -2,91% | 316.648,00 |
| 28.07.2026 | 6,84 | 7,00 | 6,75 | 6,88 | -0,86% | 246.034,00 |
| 27.07.2026 | 6,81 | 7,03 | 6,71 | 6,94 | 4,83% | 377.792,00 |
| 24.07.2026 | 6,71 | 6,86 | 6,56 | 6,62 | -1,05% | 717.458,00 |
| 23.07.2026 | 7,30 | 7,35 | 5,86 | 6,69 | -10,32% | 2.107.141,00 |
| 22.07.2026 | 7,80 | 7,86 | 7,27 | 7,46 | -4,17% | 459.043,00 |
| 21.07.2026 | 7,65 | 7,80 | 7,52 | 7,79 | 1,37% | 358.719,00 |
| 20.07.2026 | 7,65 | 7,98 | 7,56 | 7,68 | 0,26% | 349.342,00 |
| 17.07.2026 | 7,62 | 7,98 | 7,57 | 7,66 | -2,30% | 420.247,00 |
| 16.07.2026 | 7,82 | 7,95 | 7,46 | 7,84 | 0,00% | 505.061,00 |
| 15.07.2026 | 7,84 | 8,03 | 7,70 | 7,84 | -1,63% | 389.070,00 |
| 14.07.2026 | 8,26 | 8,39 | 7,87 | 7,97 | -2,86% | 291.498,00 |
| 13.07.2026 | 8,26 | 8,56 | 8,11 | 8,21 | -1,26% | 427.554,00 |
| 10.07.2026 | 7,96 | 8,36 | 7,96 | 8,31 | 5,19% | 375.993,00 |
| 09.07.2026 | 7,65 | 7,96 | 7,56 | 7,90 | 2,73% | 180.936,00 |
| 08.07.2026 | 7,63 | 7,87 | 7,59 | 7,69 | -2,35% | 349.946,00 |
| 07.07.2026 | 7,90 | 8,09 | 7,70 | 7,88 | 0,25% | 388.437,00 |
| 06.07.2026 | 7,60 | 8,04 | 7,54 | 7,86 | 3,08% | 413.656,00 |
| 02.07.2026 | 8,03 | 8,19 | 7,49 | 7,62 | -5,05% | 538.812,00 |
| 01.07.2026 | 7,47 | 8,20 | 7,35 | 8,03 | 7,43% | 742.925,00 |
| 30.06.2026 | 7,41 | 7,50 | 7,25 | 7,47 | 0,13% | 370.734,00 |
| 29.06.2026 | 7,33 | 7,72 | 7,31 | 7,46 | 3,18% | 531.010,00 |
| 26.06.2026 | 6,84 | 7,41 | 6,83 | 7,23 | 4,33% | 1.154.413,00 |
| 25.06.2026 | 7,20 | 7,34 | 6,83 | 6,93 | -3,35% | 436.173,00 |
| 24.06.2026 | 7,29 | 7,57 | 7,07 | 7,17 | -2,05% | 427.397,00 |
| 23.06.2026 | 6,93 | 7,43 | 6,93 | 7,32 | 4,42% | 650.824,00 |
| 22.06.2026 | 7,06 | 7,30 | 6,77 | 7,01 | -0,71% | 669.242,00 |
| 18.06.2026 | 6,98 | 7,11 | 6,53 | 7,06 | 2,17% | 886.633,00 |
| 17.06.2026 | 7,03 | 7,21 | 6,85 | 6,91 | -2,12% | 723.546,00 |
| 16.06.2026 | 7,35 | 7,57 | 7,03 | 7,06 | -5,61% | 573.036,00 |
| 15.06.2026 | 7,41 | 7,68 | 7,40 | 7,48 | 3,24% | 633.924,00 |
| 12.06.2026 | 7,50 | 7,60 | 7,18 | 7,25 | -1,43% | 684.303,00 |
| 11.06.2026 | 7,00 | 7,54 | 6,92 | 7,35 | 5,95% | 1.572.527,00 |
| 10.06.2026 | 6,78 | 7,14 | 6,73 | 6,94 | 1,72% | 600.268,00 |
| 09.06.2026 | 7,68 | 7,85 | 6,68 | 6,82 | -11,31% | 1.118.766,00 |
| 08.06.2026 | 7,86 | 7,86 | 7,42 | 7,69 | 1,59% | 588.845,00 |
| 05.06.2026 | 8,83 | 8,83 | 7,50 | 7,57 | -15,13% | 1.508.956,00 |
| 04.06.2026 | 9,03 | 9,29 | 8,85 | 8,92 | -2,73% | 468.125,00 |
| 03.06.2026 | 10,00 | 10,04 | 9,10 | 9,17 | -8,48% | 888.109,00 |
| 02.06.2026 | 10,34 | 10,47 | 9,85 | 10,02 | -4,30% | 1.441.627,00 |
| 01.06.2026 | 9,88 | 11,23 | 9,80 | 10,47 | 6,13% | 3.299.482,00 |
| 29.05.2026 | 10,10 | 10,20 | 9,70 | 9,87 | -0,95% | 582.815,00 |