11,050€
-3,07%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,40 | 11,40 | 11,00 | 11,05 | -3,07% | - |
| 02.09.2025 | 11,45 | 11,50 | 11,30 | 11,40 | 0,00% | - |
| 01.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 29.08.2025 | 11,40 | 11,65 | 11,25 | 11,40 | 0,00% | - |
| 28.08.2025 | 11,40 | 11,65 | 11,30 | 11,40 | 0,88% | - |
| 27.08.2025 | 11,40 | 11,60 | 11,25 | 11,30 | -1,74% | - |
| 26.08.2025 | 11,85 | 11,95 | 11,50 | 11,50 | -4,56% | - |
| 25.08.2025 | 12,10 | 12,15 | 11,95 | 12,05 | 1,69% | - |
| 22.08.2025 | 11,75 | 11,90 | 11,55 | 11,85 | 0,42% | - |
| 21.08.2025 | 11,75 | 11,85 | 11,75 | 11,80 | 0,00% | - |
| 20.08.2025 | 11,80 | 11,90 | 11,70 | 11,80 | 1,29% | - |
| 19.08.2025 | 11,60 | 11,75 | 11,60 | 11,65 | 0,43% | - |
| 18.08.2025 | 11,45 | 11,75 | 11,45 | 11,60 | 3,11% | - |
| 15.08.2025 | 11,20 | 11,65 | 11,05 | 11,25 | 0,45% | - |
| 14.08.2025 | 11,15 | 11,25 | 11,00 | 11,20 | 1,82% | - |
| 13.08.2025 | 10,95 | 11,20 | 10,95 | 11,00 | -0,45% | - |
| 12.08.2025 | 10,95 | 11,05 | 10,90 | 11,05 | 0,00% | - |
| 11.08.2025 | 10,95 | 11,05 | 10,75 | 11,05 | 3,76% | - |
| 08.08.2025 | 10,80 | 10,80 | 10,60 | 10,65 | 1,43% | - |
| 07.08.2025 | 11,20 | 11,30 | 10,35 | 10,50 | -3,67% | - |
| 06.08.2025 | 11,15 | 11,30 | 10,85 | 10,90 | -1,80% | - |
| 05.08.2025 | 11,20 | 11,30 | 10,95 | 11,10 | -2,20% | - |
| 04.08.2025 | 11,35 | 11,50 | 11,20 | 11,35 | 0,44% | - |
| 01.08.2025 | 11,65 | 11,70 | 11,20 | 11,30 | -2,59% | - |
| 31.07.2025 | 11,50 | 11,75 | 11,45 | 11,60 | 0,87% | - |
| 30.07.2025 | 11,90 | 12,10 | 11,20 | 11,50 | -3,77% | - |
| 29.07.2025 | 12,00 | 12,15 | 11,80 | 11,95 | 1,27% | - |
| 28.07.2025 | 11,65 | 11,95 | 11,65 | 11,80 | -0,84% | - |
| 25.07.2025 | 11,90 | 11,95 | 11,60 | 11,90 | 3,48% | - |
| 24.07.2025 | 11,40 | 11,55 | 11,35 | 11,50 | 0,00% | - |
| 23.07.2025 | 11,45 | 11,55 | 11,35 | 11,50 | 1,32% | - |
| 22.07.2025 | 11,40 | 11,50 | 11,30 | 11,35 | 0,89% | - |
| 21.07.2025 | 11,00 | 11,30 | 10,90 | 11,25 | 3,21% | - |
| 18.07.2025 | 10,80 | 10,95 | 10,70 | 10,90 | 2,83% | - |
| 17.07.2025 | 10,35 | 10,65 | 10,35 | 10,60 | 1,92% | - |
| 16.07.2025 | 10,35 | 10,55 | 10,35 | 10,40 | 0,00% | - |
| 15.07.2025 | 10,35 | 10,45 | 10,30 | 10,40 | 0,97% | - |
| 14.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,44% | - |
| 11.07.2025 | 10,60 | 10,60 | 10,40 | 10,45 | -1,88% | - |
| 10.07.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -2,29% | - |
| 09.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,46% | - |
| 08.07.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,81% | - |
| 07.07.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,45% | - |
| 04.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 03.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 02.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,36% | - |
| 01.07.2025 | 11,10 | 11,10 | 11,00 | 11,05 | 0,00% | - |
| 30.06.2025 | 10,95 | 11,15 | 10,95 | 11,05 | -1,34% | - |
| 27.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 26.06.2025 | 11,20 | 11,20 | 11,15 | 11,20 | -0,88% | - |
| 25.06.2025 | 11,30 | 11,35 | 11,30 | 11,30 | -0,88% | - |
| 24.06.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -6,56% | - |
| 23.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,56% | - |
| 20.06.2025 | 12,35 | 12,65 | 12,35 | 12,65 | 2,43% | - |
| 19.06.2025 | 12,40 | 12,40 | 12,30 | 12,35 | 2,92% | - |
| 18.06.2025 | 12,10 | 12,20 | 12,00 | 12,00 | -2,04% | - |
| 17.06.2025 | 11,90 | 12,25 | 11,90 | 12,25 | 6,52% | - |
| 13.06.2025 | 11,40 | 11,60 | 11,40 | 11,50 | 0,88% | - |
| 12.06.2025 | 11,40 | 11,50 | 11,15 | 11,40 | -0,44% | - |
| 11.06.2025 | 11,40 | 11,70 | 11,40 | 11,45 | 0,00% | - |
| 10.06.2025 | 11,50 | 11,65 | 11,35 | 11,45 | 0,00% | - |
| 09.06.2025 | 11,30 | 11,45 | 11,25 | 11,45 | -0,43% | - |
| 06.06.2025 | 11,40 | 11,65 | 11,35 | 11,50 | 1,32% | - |
| 05.06.2025 | 11,25 | 11,55 | 11,10 | 11,35 | -0,44% | - |
| 04.06.2025 | 11,60 | 11,70 | 11,40 | 11,40 | -1,72% | - |
| 03.06.2025 | 11,50 | 11,70 | 11,40 | 11,60 | 0,43% | - |
| 02.06.2025 | 11,50 | 11,70 | 11,40 | 11,55 | -1,70% | - |
| 30.05.2025 | 11,80 | 11,95 | 11,70 | 11,75 | -0,84% | - |
| 29.05.2025 | 12,10 | 12,10 | 11,80 | 11,85 | -2,07% | - |
| 28.05.2025 | 12,00 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 27.05.2025 | 12,05 | 12,05 | 11,90 | 12,00 | 0,00% | - |
| 26.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | - |
| 23.05.2025 | 11,90 | 12,05 | 11,80 | 11,95 | -2,45% | - |
| 22.05.2025 | 12,20 | 12,25 | 12,10 | 12,25 | 0,41% | - |
| 21.05.2025 | 12,10 | 12,25 | 12,00 | 12,20 | -1,21% | - |
| 20.05.2025 | 12,40 | 12,75 | 12,30 | 12,35 | 0,00% | - |
| 19.05.2025 | 12,40 | 12,45 | 12,30 | 12,35 | -1,98% | - |
| 16.05.2025 | 12,40 | 12,80 | 12,40 | 12,60 | -1,18% | - |
| 15.05.2025 | 12,40 | 12,80 | 12,40 | 12,75 | 2,82% | - |
| 14.05.2025 | 12,50 | 12,50 | 12,15 | 12,40 | -0,80% | - |
| 13.05.2025 | 12,50 | 12,90 | 12,40 | 12,50 | -1,57% | - |
| 12.05.2025 | 12,65 | 13,00 | 12,60 | 12,70 | 2,42% | - |
| 09.05.2025 | 12,40 | 12,45 | 12,20 | 12,40 | 0,40% | - |
| 08.05.2025 | 12,30 | 12,40 | 11,70 | 12,35 | 1,23% | - |
| 07.05.2025 | 12,20 | 12,20 | 11,95 | 12,20 | 2,52% | - |
| 06.05.2025 | 11,90 | 11,95 | 11,80 | 11,90 | 0,00% | - |
| 05.05.2025 | 12,00 | 12,00 | 11,85 | 11,90 | -0,42% | - |
| 02.05.2025 | 11,90 | 12,00 | 11,85 | 11,95 | 0,84% | - |
| 30.04.2025 | 11,80 | 11,95 | 11,75 | 11,85 | 0,00% | - |
| 29.04.2025 | 11,90 | 11,90 | 11,75 | 11,85 | -0,42% | - |
| 28.04.2025 | 12,10 | 12,25 | 11,85 | 11,90 | 0,00% | - |
| 25.04.2025 | 12,30 | 12,30 | 11,90 | 11,90 | -2,06% | - |
| 24.04.2025 | 12,30 | 12,45 | 12,15 | 12,15 | -1,22% | - |
| 23.04.2025 | 12,40 | 12,50 | 12,25 | 12,30 | 0,00% | - |
| 22.04.2025 | 12,40 | 12,40 | 12,00 | 12,30 | -1,60% | - |
| 17.04.2025 | 12,65 | 12,70 | 12,35 | 12,50 | -0,79% | - |
| 16.04.2025 | 12,50 | 12,60 | 12,40 | 12,60 | -0,79% | - |
| 15.04.2025 | 12,70 | 12,75 | 12,50 | 12,70 | 0,00% | - |
| 14.04.2025 | 12,60 | 12,85 | 12,50 | 12,70 | 0,00% | - |
| 11.04.2025 | 12,90 | 12,90 | 12,50 | 12,70 | -2,68% | - |