11,300€
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,40 | 11,95 | 11,25 | 11,35 | 0,00% | - |
| 05.06.2025 | 11,20 | 12,05 | 11,10 | 11,35 | 0,89% | - |
| 04.06.2025 | 11,50 | 12,25 | 11,25 | 11,25 | -3,02% | - |
| 03.06.2025 | 11,40 | 11,70 | 11,40 | 11,60 | 0,87% | - |
| 02.06.2025 | 11,50 | 12,45 | 11,40 | 11,50 | -0,86% | - |
| 30.05.2025 | 11,80 | 12,50 | 11,55 | 11,60 | -0,85% | - |
| 29.05.2025 | 12,10 | 12,10 | 11,70 | 11,70 | -1,68% | - |
| 28.05.2025 | 11,90 | 12,10 | 11,90 | 11,90 | -0,42% | - |
| 27.05.2025 | 11,95 | 12,75 | 11,90 | 11,95 | -0,42% | - |
| 26.05.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 23.05.2025 | 11,90 | 12,05 | 11,80 | 11,90 | -0,83% | - |
| 22.05.2025 | 12,10 | 12,25 | 11,95 | 12,00 | -1,23% | - |
| 21.05.2025 | 12,00 | 12,25 | 12,00 | 12,15 | -0,41% | - |
| 20.05.2025 | 12,40 | 12,85 | 12,20 | 12,20 | -1,61% | - |
| 19.05.2025 | 12,40 | 12,50 | 12,30 | 12,40 | -1,20% | - |
| 16.05.2025 | 12,40 | 12,90 | 12,40 | 12,55 | 0,40% | - |
| 15.05.2025 | 12,40 | 12,80 | 12,40 | 12,50 | 0,00% | - |
| 14.05.2025 | 12,50 | 12,65 | 12,15 | 12,50 | 0,00% | - |
| 13.05.2025 | 12,50 | 12,90 | 12,40 | 12,50 | -0,40% | - |
| 12.05.2025 | 12,60 | 13,00 | 12,50 | 12,55 | 0,80% | - |
| 09.05.2025 | 12,30 | 12,50 | 12,20 | 12,45 | 0,40% | - |
| 08.05.2025 | 12,30 | 12,65 | 11,70 | 12,40 | 1,22% | - |
| 07.05.2025 | 12,10 | 12,40 | 11,95 | 12,25 | 1,24% | - |
| 06.05.2025 | 11,90 | 12,15 | 11,80 | 12,10 | 1,26% | - |
| 05.05.2025 | 11,90 | 12,00 | 11,85 | 11,95 | -0,83% | - |
| 02.05.2025 | 11,90 | 12,05 | 11,85 | 12,05 | 0,84% | - |
| 30.04.2025 | 11,80 | 12,30 | 11,75 | 11,95 | 0,84% | - |
| 29.04.2025 | 11,80 | 11,90 | 11,75 | 11,85 | 0,42% | - |
| 28.04.2025 | 12,00 | 12,35 | 11,80 | 11,80 | -2,48% | - |
| 25.04.2025 | 12,30 | 12,30 | 11,90 | 12,10 | -0,82% | - |
| 24.04.2025 | 12,20 | 12,45 | 12,15 | 12,20 | -1,21% | - |
| 23.04.2025 | 12,30 | 12,50 | 12,20 | 12,35 | 0,82% | - |
| 22.04.2025 | 12,20 | 12,40 | 12,00 | 12,25 | -2,39% | - |
| 17.04.2025 | 12,70 | 12,70 | 12,35 | 12,55 | 0,40% | - |
| 16.04.2025 | 12,45 | 12,75 | 12,40 | 12,50 | -1,19% | - |
| 15.04.2025 | 12,65 | 12,75 | 12,50 | 12,65 | 0,00% | - |
| 14.04.2025 | 12,65 | 12,90 | 12,50 | 12,65 | 0,40% | - |
| 11.04.2025 | 12,90 | 13,00 | 12,50 | 12,60 | -2,33% | - |
| 10.04.2025 | 13,30 | 13,35 | 12,40 | 12,90 | -3,01% | - |
| 09.04.2025 | 12,80 | 13,80 | 12,70 | 13,30 | 1,14% | - |
| 08.04.2025 | 13,05 | 13,35 | 12,80 | 13,15 | 1,94% | - |
| 07.04.2025 | 12,85 | 13,20 | 12,60 | 12,90 | -2,64% | - |
| 04.04.2025 | 13,20 | 13,50 | 12,90 | 13,25 | -1,49% | - |
| 03.04.2025 | 13,20 | 13,60 | 13,00 | 13,45 | -1,82% | - |
| 02.04.2025 | 13,60 | 13,80 | 13,60 | 13,70 | -0,72% | - |
| 01.04.2025 | 13,75 | 13,90 | 13,65 | 13,80 | 0,00% | - |
| 31.03.2025 | 13,85 | 14,20 | 12,60 | 13,80 | 41,90% | - |
| 28.03.2025 | 14,00 | 14,05 | 9,73 | 9,73 | -30,29% | - |
| 27.03.2025 | 13,80 | 14,05 | 13,80 | 13,95 | 1,09% | - |
| 26.03.2025 | 13,80 | 14,00 | 13,75 | 13,80 | -0,72% | - |
| 25.03.2025 | 13,80 | 14,00 | 13,70 | 13,90 | 1,46% | - |
| 24.03.2025 | 13,75 | 13,90 | 13,60 | 13,70 | 1,11% | - |
| 21.03.2025 | 13,60 | 13,90 | 13,50 | 13,55 | -0,73% | - |
| 20.03.2025 | 13,70 | 13,85 | 13,60 | 13,65 | 0,74% | - |
| 19.03.2025 | 13,60 | 13,80 | 13,55 | 13,55 | 1,12% | - |
| 18.03.2025 | 13,90 | 14,75 | 13,40 | 13,40 | -4,29% | - |
| 17.03.2025 | 14,25 | 14,35 | 14,00 | 14,00 | -2,44% | - |
| 14.03.2025 | 14,50 | 14,60 | 13,40 | 14,35 | -1,37% | - |
| 13.03.2025 | 14,50 | 14,85 | 14,40 | 14,55 | -0,34% | - |
| 12.03.2025 | 14,50 | 14,85 | 14,45 | 14,60 | 0,69% | - |
| 11.03.2025 | 14,50 | 14,60 | 14,35 | 14,50 | -0,68% | - |
| 10.03.2025 | 14,60 | 14,80 | 14,50 | 14,60 | -0,68% | - |
| 07.03.2025 | 14,60 | 14,70 | 14,50 | 14,70 | 0,00% | - |
| 06.03.2025 | 15,60 | 15,75 | 14,40 | 14,70 | -5,77% | - |
| 05.03.2025 | 15,90 | 16,05 | 15,30 | 15,60 | -2,50% | - |
| 04.03.2025 | 16,35 | 16,35 | 16,00 | 16,00 | -1,54% | - |
| 03.03.2025 | 16,40 | 16,55 | 16,25 | 16,25 | -1,81% | - |
| 28.02.2025 | 16,50 | 16,75 | 16,50 | 16,55 | -0,30% | - |
| 27.02.2025 | 16,55 | 16,60 | 16,40 | 16,60 | 0,61% | - |
| 26.02.2025 | 16,45 | 16,50 | 16,25 | 16,50 | 0,61% | - |
| 25.02.2025 | 16,35 | 16,55 | 16,30 | 16,40 | 0,31% | - |
| 24.02.2025 | 17,30 | 17,40 | 16,25 | 16,35 | -5,49% | - |
| 21.02.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 0,58% | - |
| 20.02.2025 | 17,10 | 17,35 | 17,10 | 17,20 | -0,86% | - |
| 19.02.2025 | 17,10 | 17,40 | 17,10 | 17,35 | 0,29% | - |
| 18.02.2025 | 17,30 | 17,50 | 17,25 | 17,30 | -0,29% | - |
| 17.02.2025 | 17,20 | 17,35 | 17,20 | 17,35 | 0,58% | - |
| 14.02.2025 | 17,45 | 17,45 | 17,25 | 17,25 | -0,86% | - |
| 13.02.2025 | 17,50 | 17,65 | 17,40 | 17,40 | -0,85% | - |
| 12.02.2025 | 17,40 | 17,65 | 17,40 | 17,55 | -0,28% | - |
| 11.02.2025 | 17,60 | 17,85 | 17,55 | 17,60 | -0,28% | - |
| 10.02.2025 | 17,65 | 17,65 | 17,60 | 17,65 | 0,28% | - |
| 07.02.2025 | 17,55 | 17,65 | 17,50 | 17,60 | 0,28% | - |
| 06.02.2025 | 17,40 | 17,70 | 17,40 | 17,55 | 0,29% | - |
| 05.02.2025 | 17,45 | 17,55 | 17,40 | 17,50 | 0,00% | - |
| 04.02.2025 | 17,50 | 17,65 | 17,50 | 17,50 | -1,13% | - |
| 03.02.2025 | 17,30 | 17,70 | 17,30 | 17,70 | 0,85% | - |
| 31.01.2025 | 17,60 | 17,65 | 17,50 | 17,55 | 0,00% | - |
| 30.01.2025 | 17,40 | 17,70 | 17,40 | 17,55 | 0,29% | - |
| 29.01.2025 | 17,45 | 17,65 | 17,45 | 17,50 | 0,29% | - |
| 28.01.2025 | 17,35 | 17,50 | 17,35 | 17,45 | 0,58% | - |
| 27.01.2025 | 17,25 | 17,40 | 17,15 | 17,35 | 0,00% | - |
| 24.01.2025 | 17,45 | 17,50 | 17,30 | 17,35 | -0,86% | - |
| 23.01.2025 | 17,30 | 17,65 | 17,30 | 17,50 | 0,29% | - |
| 22.01.2025 | 17,30 | 17,65 | 17,30 | 17,45 | -0,29% | - |
| 21.01.2025 | 17,55 | 17,70 | 17,45 | 17,50 | 0,00% | - |
| 20.01.2025 | 17,65 | 17,65 | 17,50 | 17,50 | -1,13% | - |
| 17.01.2025 | 17,65 | 17,70 | 17,55 | 17,70 | 0,57% | - |
| 16.01.2025 | 17,50 | 17,65 | 17,50 | 17,60 | 0,00% | - |
| 15.01.2025 | 17,50 | 17,65 | 17,50 | 17,60 | -0,28% | - |