10,700€
-4,46%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,25 | 11,70 | 11,05 | 11,05 | -1,34% | - |
| 06.11.2025 | 11,80 | 11,80 | 10,85 | 11,20 | 7,69% | - |
| 04.11.2025 | 10,60 | 10,70 | 10,40 | 10,40 | -1,89% | - |
| 03.11.2025 | 10,60 | 10,80 | 10,50 | 10,60 | 0,95% | - |
| 31.10.2025 | 10,55 | 11,40 | 10,40 | 10,50 | -0,94% | - |
| 30.10.2025 | 10,45 | 10,80 | 10,10 | 10,60 | 0,00% | - |
| 28.10.2025 | 10,85 | 11,35 | 10,55 | 10,60 | -1,85% | - |
| 27.10.2025 | 11,15 | 11,65 | 10,75 | 10,80 | -0,92% | - |
| 24.10.2025 | 11,05 | 11,40 | 10,90 | 10,90 | -0,91% | - |
| 23.10.2025 | 11,20 | 11,35 | 10,80 | 11,00 | -2,65% | - |
| 22.10.2025 | 11,30 | 11,60 | 11,05 | 11,30 | 0,89% | - |
| 21.10.2025 | 11,30 | 11,50 | 11,20 | 11,20 | -0,88% | - |
| 20.10.2025 | 10,90 | 11,45 | 10,85 | 11,30 | 5,61% | - |
| 17.10.2025 | 10,85 | 11,30 | 10,65 | 10,70 | -1,83% | - |
| 15.10.2025 | 11,25 | 11,60 | 10,90 | 10,90 | -1,80% | - |
| 14.10.2025 | 10,80 | 11,40 | 10,60 | 11,10 | 3,74% | - |
| 13.10.2025 | 10,10 | 10,85 | 10,10 | 10,70 | 5,42% | - |
| 10.10.2025 | 10,70 | 10,80 | 10,03 | 10,15 | -3,79% | - |
| 09.10.2025 | 11,08 | 11,30 | 10,50 | 10,55 | -4,95% | - |
| 08.10.2025 | 11,10 | 11,50 | 11,10 | 11,10 | -0,89% | - |
| 07.10.2025 | 11,40 | 11,60 | 11,15 | 11,20 | -0,88% | - |
| 06.10.2025 | 11,30 | 11,70 | 11,20 | 11,30 | 2,73% | - |
| 03.10.2025 | 11,20 | 11,30 | 11,00 | 11,00 | -0,90% | - |
| 02.10.2025 | 11,80 | 11,85 | 11,10 | 11,10 | -5,93% | - |
| 01.10.2025 | 12,10 | 12,25 | 11,65 | 11,80 | -2,88% | - |
| 30.09.2025 | 11,85 | 12,25 | 11,80 | 12,15 | 3,85% | - |
| 29.09.2025 | 12,20 | 12,70 | 11,55 | 11,70 | -6,02% | - |
| 26.09.2025 | 11,00 | 12,80 | 11,00 | 12,45 | 12,16% | - |
| 25.09.2025 | 11,25 | 11,45 | 11,10 | 11,10 | 0,00% | - |
| 24.09.2025 | 11,10 | 11,75 | 11,10 | 11,10 | 0,00% | - |
| 23.09.2025 | 11,35 | 11,60 | 10,95 | 11,10 | -1,77% | - |
| 22.09.2025 | 11,45 | 12,10 | 11,10 | 11,30 | -1,74% | - |
| 19.09.2025 | 11,50 | 11,90 | 11,30 | 11,50 | 3,60% | - |
| 18.09.2025 | 11,10 | 12,00 | 11,00 | 11,10 | 1,83% | - |
| 17.09.2025 | 10,90 | 11,30 | 10,85 | 10,90 | 1,87% | - |
| 16.09.2025 | 11,15 | 11,20 | 10,65 | 10,70 | -3,60% | - |
| 15.09.2025 | 10,60 | 11,20 | 10,18 | 11,10 | 10,45% | - |
| 11.09.2025 | 11,90 | 11,90 | 9,55 | 10,05 | -15,55% | - |
| 09.09.2025 | 12,00 | 12,20 | 11,85 | 11,90 | 0,00% | - |
| 08.09.2025 | 12,00 | 12,20 | 11,20 | 11,90 | 0,00% | - |
| 05.09.2025 | 11,65 | 12,10 | 11,60 | 11,90 | 10,19% | - |
| 04.09.2025 | 11,35 | 11,90 | 10,75 | 10,80 | -0,92% | - |
| 03.09.2025 | 11,40 | 11,40 | 10,90 | 10,90 | -3,54% | - |
| 02.09.2025 | 11,35 | 11,60 | 11,25 | 11,30 | 0,00% | - |
| 01.09.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -1,31% | - |
| 29.08.2025 | 11,45 | 11,65 | 11,25 | 11,45 | 0,00% | - |
| 28.08.2025 | 11,40 | 11,65 | 11,30 | 11,45 | 1,33% | - |
| 27.08.2025 | 11,40 | 11,60 | 11,25 | 11,30 | 0,00% | - |
| 26.08.2025 | 11,85 | 11,95 | 11,25 | 11,30 | -4,64% | - |
| 25.08.2025 | 12,10 | 12,15 | 11,60 | 11,85 | -2,07% | - |
| 22.08.2025 | 11,75 | 12,15 | 11,55 | 12,10 | 3,42% | - |
| 21.08.2025 | 11,75 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 20.08.2025 | 11,80 | 12,00 | 11,70 | 11,80 | 0,00% | - |
| 19.08.2025 | 11,45 | 11,95 | 11,45 | 11,80 | 1,29% | - |
| 18.08.2025 | 11,45 | 11,75 | 11,45 | 11,65 | 2,19% | - |
| 15.08.2025 | 11,20 | 11,65 | 11,05 | 11,40 | 2,24% | - |
| 14.08.2025 | 11,45 | 11,45 | 11,00 | 11,15 | -0,89% | - |
| 13.08.2025 | 10,95 | 11,40 | 10,95 | 11,25 | 2,74% | - |
| 12.08.2025 | 10,95 | 11,15 | 10,90 | 10,95 | 0,00% | - |
| 11.08.2025 | 10,95 | 11,15 | 10,75 | 10,95 | 0,00% | - |
| 08.08.2025 | 10,80 | 10,95 | 10,60 | 10,95 | 1,86% | - |
| 07.08.2025 | 11,20 | 11,40 | 10,35 | 10,75 | -4,44% | - |
| 06.08.2025 | 11,15 | 11,40 | 10,85 | 11,25 | 1,35% | - |
| 05.08.2025 | 11,15 | 11,55 | 10,95 | 11,10 | -0,45% | - |
| 04.08.2025 | 11,35 | 11,50 | 11,05 | 11,15 | -1,33% | - |
| 01.08.2025 | 11,65 | 11,70 | 10,85 | 11,30 | -4,24% | - |
| 31.07.2025 | 11,50 | 11,90 | 11,45 | 11,80 | 2,61% | - |
| 30.07.2025 | 11,90 | 12,10 | 11,20 | 11,50 | -3,77% | - |
| 29.07.2025 | 12,00 | 12,15 | 11,80 | 11,95 | 0,42% | - |
| 28.07.2025 | 11,70 | 12,00 | 11,65 | 11,90 | 2,59% | - |
| 25.07.2025 | 11,90 | 11,95 | 11,60 | 11,60 | 0,43% | - |
| 24.07.2025 | 11,45 | 11,55 | 11,35 | 11,55 | 0,00% | - |
| 23.07.2025 | 11,45 | 11,65 | 11,35 | 11,55 | 1,32% | - |
| 22.07.2025 | 11,40 | 11,50 | 11,30 | 11,40 | -0,44% | - |
| 21.07.2025 | 11,00 | 11,45 | 10,90 | 11,45 | 4,09% | - |
| 18.07.2025 | 10,80 | 11,05 | 10,58 | 11,00 | 1,38% | - |
| 17.07.2025 | 10,35 | 10,95 | 10,25 | 10,85 | 4,83% | - |
| 16.07.2025 | 10,40 | 10,55 | 10,15 | 10,35 | -0,48% | - |
| 15.07.2025 | 10,30 | 10,55 | 10,30 | 10,40 | 0,48% | - |
| 14.07.2025 | 10,35 | 10,45 | 10,15 | 10,35 | 0,00% | - |
| 11.07.2025 | 10,55 | 10,60 | 10,35 | 10,35 | -2,82% | - |
| 10.07.2025 | 10,70 | 10,85 | 10,35 | 10,65 | -0,47% | - |
| 09.07.2025 | 10,95 | 11,05 | 10,55 | 10,70 | -1,83% | - |
| 08.07.2025 | 10,85 | 11,25 | 10,80 | 10,90 | 0,46% | - |
| 07.07.2025 | 11,10 | 11,20 | 10,85 | 10,85 | -1,36% | - |
| 04.07.2025 | 10,90 | 11,00 | 10,90 | 11,00 | -0,45% | - |
| 03.07.2025 | 11,15 | 11,75 | 10,95 | 11,05 | -0,45% | - |
| 02.07.2025 | 11,60 | 11,60 | 11,00 | 11,10 | -0,45% | - |
| 01.07.2025 | 11,05 | 11,55 | 11,00 | 11,15 | 0,90% | - |
| 30.06.2025 | 10,95 | 11,40 | 10,95 | 11,05 | 0,91% | - |
| 27.06.2025 | 11,10 | 11,30 | 10,85 | 10,95 | -2,23% | - |
| 26.06.2025 | 11,10 | 11,60 | 10,73 | 11,20 | 0,00% | - |
| 25.06.2025 | 11,30 | 11,40 | 11,15 | 11,20 | -1,32% | - |
| 24.06.2025 | 11,50 | 11,70 | 11,15 | 11,35 | -1,30% | - |
| 23.06.2025 | 12,10 | 12,65 | 11,45 | 11,50 | -5,74% | - |
| 20.06.2025 | 12,30 | 12,75 | 12,15 | 12,20 | -0,81% | - |
| 19.06.2025 | 12,30 | 12,40 | 12,30 | 12,30 | -1,20% | - |
| 18.06.2025 | 12,00 | 12,50 | 11,95 | 12,45 | 2,47% | - |
| 17.06.2025 | 11,90 | 12,30 | 11,70 | 12,15 | 1,67% | - |
| 16.06.2025 | 11,60 | 11,95 | 11,60 | 11,95 | 3,02% | - |