38,840$
-3,14%
Echtzeit-Aktienkurs Crane Holdings Co.
Bid:
Ask:
Aktienkurse zur Crane Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,76 | 40,06 | 38,48 | 38,84 | -3,14% | 1.333.651,00 |
| 28.05.2026 | 38,75 | 40,33 | 38,34 | 40,10 | 2,61% | 1.041.216,00 |
| 27.05.2026 | 40,94 | 41,24 | 38,99 | 39,08 | -4,19% | 1.021.192,00 |
| 26.05.2026 | 41,60 | 42,13 | 40,78 | 40,79 | -0,78% | 863.539,00 |
| 22.05.2026 | 40,29 | 41,31 | 40,11 | 41,11 | 2,62% | 554.144,00 |
| 21.05.2026 | 38,75 | 40,13 | 38,40 | 40,06 | 2,74% | 891.364,00 |
| 20.05.2026 | 38,16 | 39,02 | 37,51 | 38,99 | 2,82% | 486.934,00 |
| 19.05.2026 | 37,99 | 38,10 | 37,00 | 37,92 | -1,10% | 848.765,00 |
| 18.05.2026 | 38,71 | 39,68 | 38,23 | 38,34 | 0,34% | 1.093.595,00 |
| 15.05.2026 | 40,52 | 40,91 | 38,19 | 38,21 | -3,97% | 683.776,00 |
| 14.05.2026 | 41,82 | 42,49 | 39,75 | 39,79 | -3,91% | 1.132.154,00 |
| 13.05.2026 | 42,43 | 42,46 | 41,25 | 41,41 | -2,91% | 654.060,00 |
| 12.05.2026 | 44,58 | 44,65 | 41,89 | 42,65 | -4,11% | 796.780,00 |
| 11.05.2026 | 45,32 | 45,32 | 43,96 | 44,48 | -1,83% | 955.071,00 |
| 08.05.2026 | 44,54 | 46,53 | 44,28 | 45,31 | 3,26% | 1.273.506,00 |
| 07.05.2026 | 44,56 | 46,02 | 43,80 | 43,88 | -3,88% | 1.369.499,00 |
| 06.05.2026 | 45,21 | 46,36 | 45,21 | 45,65 | 2,98% | 709.702,00 |
| 05.05.2026 | 44,75 | 45,20 | 44,15 | 44,33 | -0,36% | 581.590,00 |
| 04.05.2026 | 44,46 | 45,06 | 44,10 | 44,49 | -0,25% | 577.250,00 |
| 01.05.2026 | 44,77 | 44,97 | 43,91 | 44,60 | -0,18% | 612.907,00 |
| 30.04.2026 | 43,46 | 44,73 | 43,46 | 44,68 | 2,43% | 654.330,00 |
| 29.04.2026 | 44,32 | 44,46 | 43,49 | 43,62 | -1,53% | 566.897,00 |
| 28.04.2026 | 44,40 | 44,59 | 43,59 | 44,30 | -0,05% | 611.435,00 |
| 27.04.2026 | 45,13 | 45,74 | 43,90 | 44,32 | -1,38% | 481.287,00 |
| 24.04.2026 | 45,58 | 46,12 | 44,51 | 44,94 | -0,93% | 418.438,00 |
| 23.04.2026 | 44,91 | 45,87 | 44,57 | 45,36 | 1,36% | 684.979,00 |
| 22.04.2026 | 46,20 | 46,20 | 44,22 | 44,75 | -2,57% | 455.675,00 |
| 21.04.2026 | 46,48 | 46,96 | 45,69 | 45,93 | -0,97% | 412.101,00 |
| 20.04.2026 | 46,00 | 46,62 | 45,50 | 46,38 | -0,04% | 453.005,00 |
| 17.04.2026 | 44,67 | 46,93 | 44,67 | 46,40 | 5,29% | 721.583,00 |
| 16.04.2026 | 45,93 | 46,01 | 43,88 | 44,07 | -3,84% | 613.327,00 |
| 15.04.2026 | 45,38 | 46,12 | 44,93 | 45,83 | 0,48% | 643.394,00 |
| 14.04.2026 | 44,40 | 46,35 | 44,12 | 45,61 | 1,76% | 882.298,00 |
| 13.04.2026 | 43,69 | 44,86 | 43,04 | 44,82 | 2,14% | 538.798,00 |
| 10.04.2026 | 43,71 | 44,03 | 43,29 | 43,88 | 1,34% | 454.084,00 |
| 09.04.2026 | 42,57 | 43,66 | 42,57 | 43,30 | 0,07% | 793.569,00 |
| 08.04.2026 | 44,59 | 44,59 | 42,80 | 43,27 | 3,94% | 846.591,00 |
| 07.04.2026 | 40,91 | 42,22 | 40,91 | 41,63 | 0,56% | 763.597,00 |
| 06.04.2026 | 40,08 | 41,42 | 39,93 | 41,40 | 3,01% | 962.573,00 |
| 02.04.2026 | 40,80 | 42,04 | 39,30 | 40,19 | -3,92% | 991.092,00 |
| 01.04.2026 | 40,83 | 42,36 | 40,59 | 41,83 | 3,05% | 848.405,00 |
| 31.03.2026 | 40,07 | 40,75 | 39,39 | 40,59 | 2,53% | 725.084,00 |
| 30.03.2026 | 41,40 | 41,96 | 39,23 | 39,59 | -3,79% | 698.551,00 |
| 27.03.2026 | 41,27 | 41,91 | 40,73 | 41,15 | -0,63% | 796.768,00 |
| 26.03.2026 | 42,72 | 43,48 | 41,21 | 41,41 | -3,99% | 715.640,00 |
| 25.03.2026 | 43,35 | 43,76 | 42,92 | 43,13 | 0,00% | 773.086,00 |
| 24.03.2026 | 42,41 | 43,64 | 42,23 | 43,13 | 0,87% | 703.894,00 |
| 23.03.2026 | 41,01 | 42,99 | 41,01 | 42,76 | 5,92% | 814.945,00 |
| 20.03.2026 | 41,12 | 41,38 | 40,01 | 40,37 | -2,86% | 1.063.334,00 |
| 19.03.2026 | 40,58 | 41,91 | 40,58 | 41,56 | 0,46% | 592.731,00 |
| 18.03.2026 | 42,36 | 42,36 | 41,34 | 41,37 | -1,99% | 514.946,00 |
| 17.03.2026 | 42,75 | 43,03 | 42,12 | 42,21 | 0,45% | 476.103,00 |
| 16.03.2026 | 42,43 | 43,31 | 41,86 | 42,02 | -0,59% | 753.576,00 |
| 13.03.2026 | 43,23 | 43,37 | 42,12 | 42,27 | -1,35% | 438.257,00 |
| 12.03.2026 | 43,50 | 44,06 | 42,61 | 42,85 | -3,05% | 795.856,00 |
| 11.03.2026 | 44,50 | 45,48 | 43,90 | 44,20 | -2,02% | 679.636,00 |
| 10.03.2026 | 45,13 | 45,68 | 44,33 | 45,11 | -1,03% | 786.073,00 |
| 09.03.2026 | 44,42 | 46,01 | 43,67 | 45,58 | -1,17% | 787.365,00 |
| 06.03.2026 | 47,38 | 47,38 | 45,85 | 46,12 | -3,45% | 531.544,00 |
| 05.03.2026 | 48,66 | 49,15 | 47,44 | 47,77 | -1,63% | 611.765,00 |
| 04.03.2026 | 48,22 | 48,66 | 47,16 | 48,56 | 0,81% | 1.038.880,00 |
| 03.03.2026 | 47,61 | 48,79 | 46,51 | 48,17 | -1,01% | 781.689,00 |
| 02.03.2026 | 47,67 | 49,59 | 47,67 | 48,66 | 0,77% | 1.109.780,00 |
| 27.02.2026 | 48,77 | 49,09 | 47,82 | 48,29 | -2,37% | 1.158.141,00 |
| 26.02.2026 | 51,08 | 51,35 | 49,35 | 49,46 | -3,06% | 1.135.283,00 |
| 25.02.2026 | 52,00 | 52,00 | 50,56 | 51,02 | -1,01% | 523.645,00 |
| 24.02.2026 | 51,75 | 53,11 | 51,25 | 51,54 | 0,62% | 705.176,00 |
| 23.02.2026 | 51,58 | 51,80 | 50,61 | 51,22 | -1,69% | 591.896,00 |
| 20.02.2026 | 52,85 | 53,75 | 51,73 | 52,10 | -1,03% | 582.850,00 |
| 19.02.2026 | 53,03 | 53,29 | 51,34 | 52,64 | -0,49% | 829.305,00 |
| 18.02.2026 | 53,58 | 54,18 | 52,46 | 52,90 | -0,66% | 1.186.191,00 |
| 17.02.2026 | 52,77 | 53,60 | 52,30 | 53,25 | 0,93% | 1.424.584,00 |
| 13.02.2026 | 53,38 | 54,95 | 52,41 | 52,76 | -1,38% | 1.211.714,00 |
| 12.02.2026 | 52,25 | 55,88 | 50,68 | 53,50 | 3,42% | 2.156.449,00 |
| 11.02.2026 | 54,53 | 55,05 | 51,48 | 51,73 | -5,20% | 1.040.658,00 |
| 10.02.2026 | 55,19 | 55,76 | 53,85 | 54,57 | -0,78% | 997.189,00 |
| 09.02.2026 | 54,83 | 55,93 | 54,28 | 55,00 | -1,87% | 912.998,00 |
| 06.02.2026 | 53,59 | 56,16 | 53,58 | 56,05 | 5,85% | 790.042,00 |
| 05.02.2026 | 52,18 | 53,00 | 51,53 | 52,95 | 0,84% | 513.165,00 |
| 04.02.2026 | 52,34 | 53,68 | 51,72 | 52,51 | 2,18% | 573.893,00 |
| 03.02.2026 | 50,36 | 51,56 | 50,16 | 51,39 | 1,60% | 549.592,00 |
| 02.02.2026 | 50,51 | 51,02 | 50,14 | 50,58 | 0,12% | 450.939,00 |
| 30.01.2026 | 50,63 | 51,09 | 50,12 | 50,52 | -0,34% | 537.696,00 |
| 29.01.2026 | 50,52 | 50,76 | 49,42 | 50,69 | 1,10% | 575.946,00 |
| 28.01.2026 | 50,25 | 50,94 | 49,45 | 50,14 | 0,93% | 480.684,00 |
| 27.01.2026 | 50,70 | 50,75 | 49,67 | 49,68 | -1,95% | 485.183,00 |
| 26.01.2026 | 50,85 | 51,30 | 50,20 | 50,67 | -2,58% | 411.206,00 |
| 22.01.2026 | 52,84 | 53,29 | 51,73 | 52,01 | -0,76% | 535.076,00 |
| 21.01.2026 | 51,77 | 52,95 | 51,70 | 52,41 | 2,60% | 513.703,00 |
| 20.01.2026 | 50,73 | 52,31 | 50,65 | 51,08 | -2,15% | 601.687,00 |
| 16.01.2026 | 51,58 | 52,24 | 51,21 | 52,20 | 0,91% | 571.811,00 |
| 15.01.2026 | 50,99 | 51,84 | 50,59 | 51,73 | 1,83% | 417.590,00 |
| 14.01.2026 | 49,87 | 50,97 | 49,52 | 50,80 | 1,99% | 490.612,00 |
| 13.01.2026 | 52,26 | 52,26 | 49,69 | 49,81 | -0,90% | 656.974,00 |
| 12.01.2026 | 49,44 | 50,30 | 48,93 | 50,26 | 0,56% | 444.890,00 |
| 09.01.2026 | 49,57 | 50,04 | 49,20 | 49,98 | 1,15% | 320.074,00 |
| 08.01.2026 | 48,28 | 49,57 | 47,65 | 49,41 | 2,60% | 566.278,00 |
| 07.01.2026 | 49,43 | 49,65 | 47,43 | 48,16 | -3,45% | 447.706,00 |
| 06.01.2026 | 48,73 | 49,99 | 48,28 | 49,88 | 1,75% | 828.426,00 |
| 05.01.2026 | 47,91 | 50,09 | 47,91 | 49,02 | 2,70% | 508.234,00 |