57,090$
-3,79%
Echtzeit-Aktienkurs Crane Holdings Co.
Bid:
Ask:
Aktienkurse zur Crane Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 58,33 | 58,53 | 56,51 | 57,09 | -3,79% | 391.868,00 |
| 31.07.2025 | 60,03 | 60,48 | 59,07 | 59,34 | -1,10% | 344.206,00 |
| 30.07.2025 | 60,43 | 61,55 | 59,57 | 60,00 | -0,92% | 421.909,00 |
| 29.07.2025 | 59,97 | 60,62 | 59,82 | 60,56 | 1,46% | 286.147,00 |
| 28.07.2025 | 59,66 | 60,03 | 59,29 | 59,69 | 0,40% | 369.150,00 |
| 25.07.2025 | 58,52 | 59,70 | 58,30 | 59,45 | 1,62% | 310.641,00 |
| 24.07.2025 | 59,76 | 59,85 | 58,42 | 58,50 | -1,99% | 290.657,00 |
| 23.07.2025 | 58,12 | 59,89 | 58,12 | 59,69 | 3,57% | 373.245,00 |
| 22.07.2025 | 57,06 | 57,85 | 56,70 | 57,63 | 0,84% | 346.913,00 |
| 21.07.2025 | 58,24 | 58,25 | 56,98 | 57,15 | -0,19% | 245.331,00 |
| 18.07.2025 | 57,55 | 57,73 | 56,92 | 57,26 | -0,16% | 327.217,00 |
| 17.07.2025 | 57,08 | 57,67 | 56,31 | 57,35 | 1,59% | 235.549,00 |
| 16.07.2025 | 56,58 | 56,66 | 55,52 | 56,45 | 0,27% | 254.981,00 |
| 15.07.2025 | 57,71 | 57,81 | 56,26 | 56,30 | -2,05% | 182.366,00 |
| 14.07.2025 | 58,51 | 58,51 | 57,10 | 57,48 | -1,93% | 221.122,00 |
| 11.07.2025 | 59,02 | 59,24 | 58,46 | 58,61 | -1,16% | 253.271,00 |
| 10.07.2025 | 57,43 | 59,38 | 57,43 | 59,30 | 3,22% | 352.119,00 |
| 09.07.2025 | 56,64 | 57,48 | 56,58 | 57,45 | 1,27% | 228.791,00 |
| 08.07.2025 | 55,73 | 57,41 | 55,72 | 56,73 | 2,42% | 303.713,00 |
| 07.07.2025 | 55,96 | 56,80 | 55,30 | 55,39 | -1,98% | 267.109,00 |
| 03.07.2025 | 56,93 | 57,09 | 56,19 | 56,51 | -0,30% | 318.224,00 |
| 02.07.2025 | 55,63 | 56,79 | 55,12 | 56,68 | 2,38% | 320.360,00 |
| 01.07.2025 | 53,55 | 56,17 | 53,24 | 55,36 | 2,71% | 452.885,00 |
| 30.06.2025 | 54,14 | 54,48 | 52,95 | 53,90 | 0,34% | 498.713,00 |
| 27.06.2025 | 55,87 | 56,06 | 53,68 | 53,72 | -3,35% | 886.806,00 |
| 26.06.2025 | 54,88 | 55,85 | 54,80 | 55,58 | 1,65% | 491.262,00 |
| 25.06.2025 | 54,36 | 54,83 | 54,02 | 54,68 | 0,96% | 486.108,00 |
| 24.06.2025 | 54,94 | 55,35 | 54,10 | 54,16 | -0,35% | 540.395,00 |
| 23.06.2025 | 54,41 | 55,14 | 53,32 | 54,35 | -0,37% | 446.897,00 |
| 20.06.2025 | 54,94 | 54,94 | 53,86 | 54,55 | 0,02% | 578.076,00 |
| 18.06.2025 | 56,72 | 56,96 | 54,51 | 54,54 | -3,74% | 545.313,00 |
| 17.06.2025 | 56,29 | 57,60 | 56,16 | 56,66 | 0,14% | 1.364.963,00 |
| 16.06.2025 | 55,17 | 57,10 | 55,04 | 56,58 | 3,87% | 1.466.582,00 |
| 13.06.2025 | 53,67 | 54,91 | 53,67 | 54,47 | -1,43% | 439.555,00 |
| 12.06.2025 | 55,17 | 55,71 | 54,85 | 55,26 | -0,77% | 201.693,00 |
| 11.06.2025 | 56,35 | 56,62 | 55,58 | 55,69 | -0,96% | 363.112,00 |
| 10.06.2025 | 55,80 | 56,98 | 55,64 | 56,23 | 1,28% | 425.910,00 |
| 09.06.2025 | 54,46 | 56,23 | 54,35 | 55,52 | 2,64% | 441.394,00 |
| 06.06.2025 | 53,84 | 54,85 | 53,80 | 54,09 | 1,62% | 352.108,00 |
| 05.06.2025 | 53,48 | 53,89 | 52,98 | 53,23 | -0,39% | 296.236,00 |
| 04.06.2025 | 54,05 | 54,42 | 53,44 | 53,44 | -1,04% | 317.271,00 |
| 03.06.2025 | 53,36 | 54,39 | 53,27 | 54,00 | 1,31% | 334.188,00 |
| 02.06.2025 | 53,49 | 53,90 | 52,85 | 53,30 | -0,58% | 392.895,00 |
| 30.05.2025 | 53,93 | 54,16 | 52,84 | 53,61 | -1,00% | 445.509,00 |
| 29.05.2025 | 53,98 | 54,25 | 53,03 | 54,15 | 0,93% | 340.176,00 |
| 28.05.2025 | 54,00 | 54,25 | 53,29 | 53,65 | -0,72% | 298.262,00 |
| 27.05.2025 | 52,36 | 54,25 | 52,23 | 54,04 | 3,94% | 399.599,00 |
| 23.05.2025 | 51,14 | 52,35 | 51,14 | 51,99 | -0,50% | 266.601,00 |
| 22.05.2025 | 52,09 | 52,57 | 51,83 | 52,25 | 0,00% | 413.811,00 |
| 21.05.2025 | 52,97 | 53,97 | 52,21 | 52,25 | -3,58% | 245.056,00 |
| 20.05.2025 | 54,57 | 54,84 | 54,11 | 54,19 | -0,91% | 267.485,00 |
| 19.05.2025 | 54,26 | 55,12 | 54,26 | 54,69 | -1,10% | 302.903,00 |
| 16.05.2025 | 55,06 | 55,77 | 54,70 | 55,30 | 0,58% | 279.874,00 |
| 15.05.2025 | 54,64 | 55,26 | 53,86 | 54,98 | -0,05% | 253.567,00 |
| 14.05.2025 | 55,18 | 56,18 | 54,97 | 55,01 | -0,47% | 339.279,00 |
| 13.05.2025 | 55,88 | 56,29 | 55,02 | 55,27 | 0,05% | 425.786,00 |
| 12.05.2025 | 54,13 | 56,13 | 54,12 | 55,24 | 4,62% | 401.764,00 |
| 09.05.2025 | 51,11 | 53,12 | 51,10 | 52,80 | 3,61% | 544.654,00 |
| 08.05.2025 | 47,80 | 51,68 | 46,27 | 50,96 | 6,97% | 644.424,00 |
| 07.05.2025 | 47,87 | 48,19 | 47,26 | 47,64 | 0,06% | 377.400,00 |
| 06.05.2025 | 47,56 | 47,97 | 47,32 | 47,61 | -1,18% | 209.620,00 |
| 05.05.2025 | 47,74 | 48,87 | 47,50 | 48,18 | 0,08% | 278.258,00 |
| 02.05.2025 | 47,97 | 48,65 | 47,65 | 48,14 | 2,40% | 222.926,00 |
| 01.05.2025 | 46,62 | 48,00 | 46,62 | 47,01 | 0,19% | 335.293,00 |
| 30.04.2025 | 46,37 | 47,04 | 45,55 | 46,92 | -0,57% | 394.514,00 |
| 29.04.2025 | 46,66 | 47,73 | 46,66 | 47,19 | -0,06% | 319.780,00 |
| 28.04.2025 | 46,65 | 47,60 | 46,65 | 47,22 | 1,31% | 383.432,00 |
| 25.04.2025 | 46,50 | 46,94 | 45,97 | 46,61 | 0,30% | 361.240,00 |
| 24.04.2025 | 44,66 | 46,51 | 44,65 | 46,47 | 4,31% | 290.636,00 |
| 23.04.2025 | 45,88 | 47,04 | 44,38 | 44,55 | 0,32% | 371.724,00 |
| 22.04.2025 | 43,98 | 44,58 | 43,53 | 44,41 | 2,56% | 334.712,00 |
| 21.04.2025 | 44,21 | 44,78 | 42,91 | 43,30 | -3,05% | 282.944,00 |
| 17.04.2025 | 44,03 | 45,22 | 44,00 | 44,66 | 1,04% | 335.939,00 |
| 16.04.2025 | 44,09 | 44,59 | 43,55 | 44,20 | -1,10% | 352.080,00 |
| 15.04.2025 | 45,42 | 45,87 | 44,48 | 44,69 | -1,76% | 336.043,00 |
| 14.04.2025 | 45,67 | 46,16 | 44,91 | 45,49 | 0,29% | 602.286,00 |
| 11.04.2025 | 45,24 | 45,61 | 43,81 | 45,36 | 0,76% | 361.309,00 |
| 10.04.2025 | 45,33 | 45,93 | 43,50 | 45,02 | -4,27% | 515.954,00 |
| 09.04.2025 | 42,11 | 47,30 | 41,54 | 47,03 | 10,87% | 574.535,00 |
| 08.04.2025 | 45,63 | 45,81 | 41,64 | 42,42 | -3,85% | 486.071,00 |
| 07.04.2025 | 43,09 | 46,30 | 42,83 | 44,12 | -2,02% | 607.093,00 |
| 04.04.2025 | 45,23 | 45,84 | 42,83 | 45,03 | -3,93% | 722.575,00 |
| 03.04.2025 | 50,14 | 50,50 | 46,33 | 46,87 | -10,25% | 688.497,00 |
| 02.04.2025 | 51,08 | 52,46 | 51,01 | 52,22 | 1,34% | 340.137,00 |
| 01.04.2025 | 51,13 | 51,63 | 50,23 | 51,53 | 0,25% | 390.460,00 |
| 31.03.2025 | 50,62 | 51,81 | 50,62 | 51,40 | 0,12% | 389.242,00 |
| 28.03.2025 | 52,62 | 53,07 | 50,87 | 51,34 | -2,41% | 286.347,00 |
| 27.03.2025 | 52,03 | 53,01 | 51,25 | 52,61 | 0,57% | 322.804,00 |
| 26.03.2025 | 53,02 | 53,36 | 52,06 | 52,31 | -1,21% | 332.391,00 |
| 25.03.2025 | 53,74 | 54,08 | 52,41 | 52,95 | -1,65% | 419.060,00 |
| 24.03.2025 | 53,95 | 54,62 | 53,04 | 53,84 | 1,64% | 449.827,00 |
| 21.03.2025 | 52,70 | 53,01 | 52,02 | 52,97 | -1,01% | 622.168,00 |
| 20.03.2025 | 54,88 | 55,01 | 53,49 | 53,51 | -3,29% | 354.683,00 |
| 19.03.2025 | 55,54 | 55,95 | 54,61 | 55,33 | 0,56% | 335.702,00 |
| 18.03.2025 | 54,74 | 55,41 | 54,64 | 55,02 | -0,61% | 565.047,00 |
| 17.03.2025 | 54,44 | 55,47 | 54,27 | 55,36 | 1,43% | 368.862,00 |
| 14.03.2025 | 52,97 | 54,63 | 52,53 | 54,58 | 4,74% | 466.553,00 |
| 13.03.2025 | 52,97 | 53,44 | 52,05 | 52,11 | -1,51% | 365.498,00 |
| 12.03.2025 | 53,62 | 53,76 | 52,89 | 52,91 | -0,69% | 440.600,00 |
| 11.03.2025 | 54,03 | 54,77 | 53,26 | 53,28 | -1,53% | 559.766,00 |