9,865$
-0,95%
Echtzeit-Aktienkurs Crexendo
Bid:
Ask:
Aktienkurse zur Crexendo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,10 | 10,20 | 9,70 | 9,87 | -0,95% | 582.815,00 |
| 28.05.2026 | 9,80 | 10,02 | 9,47 | 9,96 | 1,94% | 400.944,00 |
| 27.05.2026 | 9,76 | 9,98 | 9,35 | 9,77 | 0,21% | 451.530,00 |
| 26.05.2026 | 9,76 | 10,04 | 9,61 | 9,75 | 1,46% | 1.265.366,00 |
| 22.05.2026 | 9,62 | 9,88 | 9,55 | 9,61 | 0,21% | 367.820,00 |
| 21.05.2026 | 9,59 | 9,76 | 9,25 | 9,59 | -0,21% | 307.776,00 |
| 20.05.2026 | 9,72 | 9,77 | 9,35 | 9,61 | -1,03% | 207.882,00 |
| 19.05.2026 | 9,58 | 9,90 | 9,06 | 9,71 | 0,52% | 357.600,00 |
| 18.05.2026 | 9,90 | 9,90 | 9,28 | 9,66 | -2,33% | 595.954,00 |
| 15.05.2026 | 9,45 | 9,90 | 9,36 | 9,89 | 2,81% | 437.160,00 |
| 14.05.2026 | 9,38 | 9,89 | 9,20 | 9,62 | 2,94% | 389.629,00 |
| 13.05.2026 | 9,15 | 9,37 | 8,83 | 9,35 | 2,02% | 292.706,00 |
| 12.05.2026 | 9,53 | 9,53 | 9,04 | 9,16 | -3,17% | 303.466,00 |
| 11.05.2026 | 9,31 | 9,50 | 9,00 | 9,46 | 1,07% | 548.052,00 |
| 08.05.2026 | 9,14 | 9,53 | 8,50 | 9,36 | -4,29% | 955.281,00 |
| 07.05.2026 | 9,78 | 9,84 | 9,18 | 9,78 | 0,36% | 494.752,00 |
| 06.05.2026 | 8,90 | 9,78 | 8,85 | 9,75 | 17,27% | 1.162.383,00 |
| 05.05.2026 | 8,25 | 8,90 | 8,16 | 8,31 | 1,71% | 682.512,00 |
| 04.05.2026 | 7,88 | 8,40 | 7,81 | 8,17 | 8,50% | 831.054,00 |
| 01.05.2026 | 6,65 | 7,80 | 6,62 | 7,53 | 14,96% | 1.127.643,00 |
| 30.04.2026 | 6,55 | 6,65 | 6,42 | 6,55 | -0,30% | 139.701,00 |
| 29.04.2026 | 6,76 | 6,76 | 6,54 | 6,57 | -3,38% | 96.062,00 |
| 28.04.2026 | 6,71 | 6,91 | 6,66 | 6,80 | 0,89% | 83.280,00 |
| 27.04.2026 | 6,81 | 6,94 | 6,69 | 6,74 | -1,17% | 122.987,00 |
| 24.04.2026 | 6,60 | 6,85 | 6,51 | 6,82 | 3,49% | 89.965,00 |
| 23.04.2026 | 6,66 | 6,76 | 6,49 | 6,59 | -1,72% | 149.573,00 |
| 22.04.2026 | 6,63 | 6,72 | 6,61 | 6,71 | 1,98% | 92.700,00 |
| 21.04.2026 | 6,71 | 6,87 | 6,58 | 6,58 | -2,01% | 73.468,00 |
| 20.04.2026 | 6,54 | 6,81 | 6,54 | 6,71 | 1,51% | 107.809,00 |
| 17.04.2026 | 6,55 | 6,67 | 6,55 | 6,61 | 2,16% | 124.134,00 |
| 16.04.2026 | 6,42 | 6,48 | 6,39 | 6,47 | 0,94% | 91.148,00 |
| 15.04.2026 | 6,13 | 6,47 | 6,13 | 6,41 | 3,55% | 98.289,00 |
| 14.04.2026 | 6,16 | 6,28 | 6,13 | 6,19 | 1,14% | 85.733,00 |
| 13.04.2026 | 5,94 | 6,20 | 5,92 | 6,12 | 3,03% | 133.302,00 |
| 10.04.2026 | 6,17 | 6,20 | 5,82 | 5,94 | -2,70% | 316.183,00 |
| 09.04.2026 | 6,32 | 6,34 | 6,05 | 6,11 | -4,39% | 164.319,00 |
| 08.04.2026 | 6,66 | 6,66 | 6,33 | 6,39 | 0,08% | 89.788,00 |
| 07.04.2026 | 6,29 | 6,46 | 6,25 | 6,38 | 1,27% | 148.138,00 |
| 06.04.2026 | 6,18 | 6,38 | 6,18 | 6,30 | 1,78% | 91.991,00 |
| 02.04.2026 | 6,08 | 6,29 | 6,02 | 6,19 | -0,16% | 116.591,00 |
| 01.04.2026 | 6,27 | 6,38 | 6,19 | 6,20 | 0,40% | 134.878,00 |
| 31.03.2026 | 6,11 | 6,25 | 6,00 | 6,18 | 3,26% | 112.277,00 |
| 30.03.2026 | 6,23 | 6,23 | 5,89 | 5,98 | -2,92% | 143.750,00 |
| 27.03.2026 | 6,28 | 6,29 | 6,05 | 6,16 | -2,99% | 124.537,00 |
| 26.03.2026 | 6,43 | 6,59 | 6,27 | 6,35 | -2,01% | 186.535,00 |
| 25.03.2026 | 6,41 | 6,50 | 6,30 | 6,48 | 2,86% | 122.315,00 |
| 24.03.2026 | 6,50 | 6,50 | 6,27 | 6,30 | -3,37% | 113.377,00 |
| 23.03.2026 | 6,40 | 6,63 | 6,32 | 6,52 | 4,65% | 138.013,00 |
| 20.03.2026 | 6,36 | 6,36 | 6,10 | 6,23 | -2,04% | 268.519,00 |
| 19.03.2026 | 6,44 | 6,52 | 6,20 | 6,36 | -2,90% | 190.131,00 |
| 18.03.2026 | 6,61 | 6,75 | 6,47 | 6,55 | -1,65% | 159.068,00 |
| 17.03.2026 | 6,59 | 6,83 | 6,59 | 6,66 | 2,15% | 179.574,00 |
| 16.03.2026 | 6,41 | 6,76 | 6,41 | 6,52 | 2,03% | 209.520,00 |
| 13.03.2026 | 6,52 | 6,65 | 6,31 | 6,39 | -1,24% | 238.324,00 |
| 12.03.2026 | 6,71 | 6,82 | 6,45 | 6,47 | -4,71% | 161.519,00 |
| 11.03.2026 | 6,83 | 7,03 | 6,64 | 6,79 | -0,59% | 218.946,00 |
| 10.03.2026 | 6,98 | 7,10 | 6,79 | 6,83 | -1,59% | 293.118,00 |
| 09.03.2026 | 6,78 | 7,19 | 6,71 | 6,94 | -1,70% | 381.165,00 |
| 06.03.2026 | 6,79 | 7,18 | 6,64 | 7,06 | 2,69% | 338.426,00 |
| 05.03.2026 | 6,40 | 6,89 | 6,40 | 6,88 | 6,42% | 380.682,00 |
| 04.03.2026 | 6,30 | 6,62 | 5,92 | 6,46 | -0,62% | 427.612,00 |
| 03.03.2026 | 6,41 | 6,65 | 6,25 | 6,50 | 1,56% | 358.136,00 |
| 02.03.2026 | 5,89 | 6,49 | 5,85 | 6,40 | 9,40% | 352.297,00 |
| 27.02.2026 | 5,88 | 6,01 | 5,79 | 5,85 | -1,68% | 164.498,00 |
| 26.02.2026 | 5,88 | 6,04 | 5,84 | 5,95 | 1,88% | 194.380,00 |
| 25.02.2026 | 5,73 | 6,08 | 5,69 | 5,84 | 2,85% | 162.888,00 |
| 24.02.2026 | 5,58 | 5,78 | 5,58 | 5,68 | 1,21% | 76.302,00 |
| 23.02.2026 | 5,75 | 5,81 | 5,57 | 5,61 | -4,75% | 211.193,00 |
| 20.02.2026 | 5,85 | 5,92 | 5,56 | 5,89 | -1,67% | 305.123,00 |
| 19.02.2026 | 6,11 | 6,19 | 5,89 | 5,99 | -3,39% | 99.546,00 |
| 18.02.2026 | 6,06 | 6,34 | 6,00 | 6,20 | 2,82% | 99.295,00 |
| 17.02.2026 | 6,21 | 6,30 | 6,00 | 6,03 | -4,13% | 152.590,00 |
| 13.02.2026 | 6,10 | 6,34 | 6,08 | 6,29 | 3,80% | 72.742,00 |
| 12.02.2026 | 6,30 | 6,40 | 6,02 | 6,06 | -3,66% | 178.043,00 |
| 11.02.2026 | 6,56 | 6,56 | 6,19 | 6,29 | -1,87% | 123.189,00 |
| 10.02.2026 | 6,35 | 6,60 | 6,12 | 6,41 | 1,58% | 102.843,00 |
| 09.02.2026 | 6,53 | 6,53 | 6,30 | 6,31 | -3,37% | 191.414,00 |
| 06.02.2026 | 6,40 | 6,67 | 6,40 | 6,53 | 4,48% | 99.540,00 |
| 05.02.2026 | 6,17 | 6,39 | 6,10 | 6,25 | -0,40% | 139.012,00 |
| 04.02.2026 | 6,42 | 6,57 | 6,08 | 6,28 | -6,06% | 348.286,00 |
| 03.02.2026 | 7,34 | 7,34 | 6,50 | 6,68 | -8,74% | 298.760,00 |
| 02.02.2026 | 6,93 | 7,47 | 6,93 | 7,32 | 4,57% | 127.897,00 |
| 30.01.2026 | 6,87 | 7,12 | 6,87 | 7,00 | 0,00% | 137.011,00 |
| 29.01.2026 | 6,88 | 7,06 | 6,73 | 7,00 | 1,45% | 102.473,00 |
| 28.01.2026 | 7,20 | 7,23 | 6,80 | 6,90 | -2,95% | 164.542,00 |
| 27.01.2026 | 7,27 | 7,45 | 7,06 | 7,11 | -2,20% | 141.740,00 |
| 26.01.2026 | 7,42 | 7,49 | 6,95 | 7,27 | -3,07% | 259.657,00 |
| 22.01.2026 | 7,36 | 7,80 | 7,34 | 7,50 | 2,88% | 218.038,00 |
| 21.01.2026 | 7,04 | 7,29 | 6,96 | 7,29 | 4,59% | 124.559,00 |
| 20.01.2026 | 7,05 | 7,20 | 6,90 | 6,97 | -3,99% | 162.275,00 |
| 16.01.2026 | 7,38 | 7,44 | 7,19 | 7,26 | -1,63% | 165.562,00 |
| 15.01.2026 | 7,14 | 7,49 | 7,12 | 7,38 | 3,29% | 181.111,00 |
| 14.01.2026 | 6,99 | 7,35 | 6,99 | 7,15 | 2,07% | 146.901,00 |
| 13.01.2026 | 6,85 | 7,05 | 6,80 | 7,00 | 2,79% | 132.364,00 |
| 12.01.2026 | 6,71 | 6,85 | 6,71 | 6,81 | 1,34% | 110.094,00 |
| 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 |