17,100€
61,32%
Echtzeit-Aktienkurs Cross Country Healthcare
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,65 | 17,45 | 10,65 | 17,25 | 61,97% | - |
| 03.12.2024 | 11,00 | 11,00 | 10,45 | 10,65 | -2,74% | - |
| 02.12.2024 | 10,20 | 11,05 | 10,10 | 10,95 | 46,00% | - |
| 29.11.2024 | 10,20 | 10,70 | 7,50 | 7,50 | -26,83% | - |
| 28.11.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 27.11.2024 | 10,20 | 10,65 | 10,05 | 10,20 | 0,49% | - |
| 26.11.2024 | 10,30 | 10,40 | 9,93 | 10,15 | -1,93% | - |
| 25.11.2024 | 9,90 | 10,55 | 9,83 | 10,35 | 4,28% | - |
| 22.11.2024 | 9,80 | 10,10 | 9,80 | 9,93 | 0,25% | - |
| 21.11.2024 | 9,68 | 9,93 | 9,53 | 9,90 | 2,06% | - |
| 20.11.2024 | 9,80 | 9,93 | 9,45 | 9,70 | -0,77% | - |
| 19.11.2024 | 9,75 | 9,80 | 9,58 | 9,78 | 0,00% | - |
| 18.11.2024 | 9,30 | 10,03 | 9,20 | 9,78 | 4,83% | - |
| 15.11.2024 | 9,45 | 9,80 | 9,30 | 9,33 | -2,10% | - |
| 14.11.2024 | 9,55 | 9,70 | 9,08 | 9,53 | -0,52% | - |
| 13.11.2024 | 10,35 | 10,40 | 9,50 | 9,58 | -7,49% | - |
| 12.11.2024 | 10,00 | 10,35 | 9,85 | 10,35 | 2,99% | - |
| 11.11.2024 | 9,68 | 10,15 | 9,58 | 10,05 | 3,88% | - |
| 08.11.2024 | 11,40 | 11,40 | 9,68 | 9,68 | -14,76% | - |
| 07.11.2024 | 11,30 | 11,55 | 10,85 | 11,35 | 0,00% | - |
| 06.11.2024 | 10,85 | 11,85 | 10,85 | 11,35 | 8,10% | - |
| 05.11.2024 | 10,20 | 10,65 | 10,15 | 10,50 | 1,94% | - |
| 04.11.2024 | 10,30 | 10,45 | 10,15 | 10,30 | -5,94% | - |
| 01.11.2024 | 10,50 | 10,95 | 10,35 | 10,95 | 3,30% | - |
| 31.10.2024 | 10,70 | 10,85 | 10,45 | 10,60 | -2,75% | - |
| 30.10.2024 | 10,90 | 11,15 | 10,75 | 10,90 | -4,39% | - |
| 29.10.2024 | 10,80 | 11,40 | 10,80 | 11,40 | 4,59% | - |
| 28.10.2024 | 10,75 | 11,15 | 10,75 | 10,90 | 1,40% | - |
| 25.10.2024 | 10,80 | 11,00 | 10,65 | 10,75 | -1,38% | - |
| 24.10.2024 | 10,95 | 11,15 | 10,85 | 10,90 | -0,46% | - |
| 23.10.2024 | 11,10 | 11,25 | 10,90 | 10,95 | -1,79% | - |
| 22.10.2024 | 11,10 | 11,20 | 10,75 | 11,15 | 0,00% | - |
| 21.10.2024 | 11,90 | 11,90 | 11,05 | 11,15 | -5,91% | - |
| 18.10.2024 | 12,20 | 12,30 | 11,85 | 11,85 | -2,87% | - |
| 17.10.2024 | 11,30 | 12,30 | 11,30 | 12,20 | 7,02% | - |
| 16.10.2024 | 11,20 | 11,60 | 11,20 | 11,40 | 0,88% | - |
| 15.10.2024 | 11,20 | 11,70 | 11,15 | 11,30 | 0,44% | - |
| 14.10.2024 | 11,20 | 11,60 | 11,10 | 11,25 | 0,00% | - |
| 11.10.2024 | 11,00 | 11,50 | 11,00 | 11,25 | 0,90% | - |
| 10.10.2024 | 11,20 | 11,45 | 11,05 | 11,15 | -0,45% | - |
| 09.10.2024 | 11,20 | 11,45 | 11,10 | 11,20 | -0,88% | - |
| 08.10.2024 | 11,30 | 11,55 | 11,10 | 11,30 | -0,44% | - |
| 07.10.2024 | 11,15 | 11,45 | 11,05 | 11,35 | 1,79% | - |
| 04.10.2024 | 11,50 | 11,90 | 10,95 | 11,15 | -3,88% | - |
| 03.10.2024 | 11,70 | 11,90 | 11,50 | 11,60 | -0,43% | - |
| 02.10.2024 | 11,90 | 12,10 | 11,65 | 11,65 | -1,69% | - |
| 01.10.2024 | 12,10 | 12,10 | 11,60 | 11,85 | -2,07% | - |
| 30.09.2024 | 11,80 | 12,30 | 11,70 | 12,10 | 2,54% | - |
| 27.09.2024 | 12,40 | 12,55 | 11,45 | 11,80 | -5,60% | - |
| 26.09.2024 | 12,10 | 12,65 | 12,10 | 12,50 | 2,88% | - |
| 25.09.2024 | 12,10 | 12,65 | 11,90 | 12,15 | -0,82% | - |
| 24.09.2024 | 12,60 | 13,00 | 12,25 | 12,25 | -3,16% | - |
| 23.09.2024 | 12,90 | 13,50 | 12,60 | 12,65 | -2,69% | - |
| 20.09.2024 | 13,30 | 13,50 | 13,00 | 13,00 | -2,99% | - |
| 19.09.2024 | 13,30 | 13,80 | 13,15 | 13,40 | 0,75% | - |
| 18.09.2024 | 12,80 | 13,75 | 12,80 | 13,30 | 3,10% | - |
| 17.09.2024 | 12,60 | 13,20 | 12,60 | 12,90 | 1,18% | - |
| 16.09.2024 | 12,75 | 13,00 | 12,40 | 12,75 | -0,39% | - |
| 13.09.2024 | 12,10 | 12,85 | 12,10 | 12,80 | 4,92% | - |
| 12.09.2024 | 12,10 | 12,85 | 12,05 | 12,20 | -0,41% | - |
| 11.09.2024 | 12,40 | 12,95 | 12,10 | 12,25 | -2,78% | - |
| 10.09.2024 | 12,45 | 13,00 | 12,30 | 12,60 | 1,20% | - |
| 09.09.2024 | 12,20 | 13,05 | 12,20 | 12,45 | 1,63% | - |
| 06.09.2024 | 13,10 | 13,75 | 12,20 | 12,25 | -7,20% | - |
| 05.09.2024 | 13,50 | 13,80 | 13,00 | 13,20 | -2,94% | - |
| 04.09.2024 | 13,20 | 13,65 | 13,15 | 13,60 | 2,64% | - |
| 03.09.2024 | 13,45 | 13,95 | 13,20 | 13,25 | -1,85% | - |
| 02.09.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 30.08.2024 | 13,65 | 13,80 | 13,40 | 13,50 | -0,74% | - |
| 29.08.2024 | 13,50 | 14,00 | 13,50 | 13,60 | 0,74% | - |
| 28.08.2024 | 13,10 | 13,80 | 13,10 | 13,50 | 2,27% | - |
| 27.08.2024 | 13,40 | 13,70 | 13,10 | 13,20 | -1,49% | - |
| 26.08.2024 | 13,70 | 14,10 | 13,40 | 13,40 | -2,19% | - |
| 23.08.2024 | 12,90 | 14,05 | 12,90 | 13,70 | 5,38% | - |
| 22.08.2024 | 12,50 | 13,15 | 12,50 | 13,00 | 3,17% | - |
| 21.08.2024 | 12,65 | 13,00 | 12,55 | 12,60 | 0,00% | - |
| 20.08.2024 | 12,60 | 12,80 | 12,55 | 12,60 | -0,40% | - |
| 19.08.2024 | 13,25 | 13,30 | 12,60 | 12,65 | -4,89% | - |
| 16.08.2024 | 13,00 | 13,50 | 12,95 | 13,30 | 2,31% | - |
| 15.08.2024 | 12,85 | 13,40 | 12,80 | 13,00 | 1,56% | - |
| 14.08.2024 | 13,15 | 13,45 | 12,80 | 12,80 | -2,29% | - |
| 13.08.2024 | 13,10 | 14,05 | 13,05 | 13,10 | 0,00% | - |
| 12.08.2024 | 13,90 | 14,25 | 13,00 | 13,10 | -6,43% | - |
| 09.08.2024 | 14,20 | 14,85 | 13,65 | 14,00 | -2,10% | - |
| 08.08.2024 | 14,35 | 14,70 | 14,30 | 14,30 | -0,69% | - |
| 07.08.2024 | 15,35 | 15,40 | 14,40 | 14,40 | -5,26% | - |
| 06.08.2024 | 15,10 | 15,55 | 14,80 | 15,20 | 0,66% | - |
| 05.08.2024 | 15,50 | 15,55 | 14,65 | 15,10 | -3,51% | - |
| 02.08.2024 | 16,00 | 16,15 | 15,30 | 15,65 | -3,99% | - |
| 01.08.2024 | 16,85 | 16,85 | 15,40 | 16,30 | -3,26% | - |
| 31.07.2024 | 16,65 | 17,05 | 16,05 | 16,85 | 0,90% | - |
| 30.07.2024 | 15,20 | 16,75 | 14,80 | 16,70 | 9,15% | - |
| 29.07.2024 | 15,10 | 15,50 | 14,85 | 15,30 | 0,66% | - |
| 26.07.2024 | 15,25 | 15,60 | 14,80 | 15,20 | 0,33% | - |
| 25.07.2024 | 14,40 | 15,25 | 14,40 | 15,15 | 4,12% | - |
| 24.07.2024 | 14,20 | 14,95 | 14,00 | 14,55 | 1,39% | - |
| 23.07.2024 | 13,90 | 14,45 | 13,85 | 14,35 | 2,87% | - |
| 22.07.2024 | 13,90 | 14,30 | 13,65 | 13,95 | 0,00% | - |
| 19.07.2024 | 13,80 | 14,05 | 13,70 | 13,95 | 0,72% | - |
| 18.07.2024 | 14,00 | 14,40 | 13,75 | 13,85 | -2,12% | - |