13,500€
-2,17%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,20 | 13,50 | 13,00 | 13,50 | -2,17% | - |
| 02.04.2025 | 13,80 | 13,80 | 13,65 | 13,80 | -0,72% | - |
| 01.04.2025 | 13,75 | 13,90 | 13,65 | 13,90 | 0,00% | - |
| 31.03.2025 | 13,80 | 14,20 | 13,70 | 13,90 | 0,36% | - |
| 28.03.2025 | 13,95 | 14,05 | 13,80 | 13,85 | -1,07% | - |
| 27.03.2025 | 13,90 | 14,00 | 13,80 | 14,00 | 1,08% | - |
| 26.03.2025 | 13,90 | 13,95 | 13,75 | 13,85 | -0,36% | - |
| 25.03.2025 | 13,85 | 13,95 | 13,70 | 13,90 | 0,00% | - |
| 24.03.2025 | 13,75 | 13,90 | 13,65 | 13,90 | 0,72% | - |
| 21.03.2025 | 13,60 | 13,80 | 13,50 | 13,80 | 0,73% | - |
| 20.03.2025 | 13,75 | 13,85 | 13,65 | 13,70 | -0,72% | - |
| 19.03.2025 | 13,65 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 18.03.2025 | 14,00 | 14,10 | 13,70 | 13,70 | -3,52% | - |
| 17.03.2025 | 14,25 | 14,35 | 14,20 | 14,20 | -2,07% | - |
| 14.03.2025 | 14,60 | 14,60 | 14,15 | 14,50 | 0,00% | - |
| 13.03.2025 | 14,50 | 14,85 | 14,40 | 14,50 | 0,00% | - |
| 12.03.2025 | 14,60 | 14,85 | 14,45 | 14,50 | -0,68% | - |
| 11.03.2025 | 14,60 | 14,60 | 14,45 | 14,60 | -1,35% | - |
| 10.03.2025 | 14,65 | 14,80 | 14,55 | 14,80 | 1,37% | - |
| 07.03.2025 | 14,60 | 14,70 | 14,50 | 14,60 | -2,01% | - |
| 06.03.2025 | 15,55 | 15,75 | 14,55 | 14,90 | -5,10% | - |
| 05.03.2025 | 15,95 | 15,95 | 15,70 | 15,70 | -3,09% | - |
| 04.03.2025 | 16,25 | 16,30 | 16,15 | 16,20 | -0,61% | - |
| 03.03.2025 | 16,55 | 16,55 | 16,30 | 16,30 | -1,81% | - |
| 28.02.2025 | 16,65 | 16,75 | 16,50 | 16,60 | 0,00% | - |
| 27.02.2025 | 16,55 | 16,60 | 16,40 | 16,60 | 1,22% | - |
| 26.02.2025 | 16,45 | 16,45 | 16,40 | 16,40 | -0,30% | - |
| 25.02.2025 | 16,35 | 16,55 | 16,30 | 16,45 | -0,90% | - |
| 24.02.2025 | 17,35 | 17,40 | 16,60 | 16,60 | -3,77% | - |
| 21.02.2025 | 17,20 | 17,30 | 17,15 | 17,25 | 0,00% | - |
| 20.02.2025 | 17,25 | 17,35 | 17,25 | 17,25 | -0,29% | - |
| 19.02.2025 | 17,30 | 17,40 | 17,25 | 17,30 | 0,00% | - |
| 18.02.2025 | 17,40 | 17,50 | 17,25 | 17,30 | -0,29% | - |
| 17.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | - |
| 14.02.2025 | 17,40 | 17,45 | 17,30 | 17,35 | -0,57% | - |
| 13.02.2025 | 17,50 | 17,65 | 17,45 | 17,45 | -0,85% | - |
| 12.02.2025 | 17,55 | 17,65 | 17,50 | 17,60 | 0,00% | - |
| 11.02.2025 | 17,65 | 17,85 | 17,60 | 17,60 | -0,28% | - |
| 10.02.2025 | 17,65 | 17,65 | 17,60 | 17,65 | 0,28% | - |
| 07.02.2025 | 17,50 | 17,65 | 17,50 | 17,60 | 0,28% | - |
| 06.02.2025 | 17,55 | 17,70 | 17,55 | 17,55 | 0,29% | - |
| 05.02.2025 | 17,45 | 17,55 | 17,40 | 17,50 | -0,28% | - |
| 04.02.2025 | 17,65 | 17,65 | 17,55 | 17,55 | -0,57% | - |
| 03.02.2025 | 17,60 | 17,70 | 17,60 | 17,65 | 0,57% | - |
| 31.01.2025 | 17,55 | 17,65 | 17,55 | 17,55 | 0,29% | - |
| 30.01.2025 | 17,55 | 17,70 | 17,45 | 17,50 | 0,00% | - |
| 29.01.2025 | 17,45 | 17,65 | 17,45 | 17,50 | 0,29% | - |
| 28.01.2025 | 17,40 | 17,50 | 17,40 | 17,45 | 0,87% | - |
| 27.01.2025 | 17,25 | 17,40 | 17,15 | 17,30 | -0,29% | - |
| 24.01.2025 | 17,45 | 17,50 | 17,30 | 17,35 | -0,86% | - |
| 23.01.2025 | 17,50 | 17,65 | 17,40 | 17,50 | 0,00% | - |
| 22.01.2025 | 17,50 | 17,65 | 17,45 | 17,50 | 0,29% | - |
| 21.01.2025 | 17,55 | 17,70 | 17,45 | 17,45 | -0,57% | - |
| 20.01.2025 | 17,65 | 17,65 | 17,50 | 17,55 | -0,57% | - |
| 17.01.2025 | 17,65 | 17,65 | 17,55 | 17,65 | 0,00% | - |
| 16.01.2025 | 17,65 | 17,65 | 17,55 | 17,65 | 0,00% | - |
| 15.01.2025 | 17,65 | 17,65 | 17,55 | 17,65 | 0,00% | - |
| 14.01.2025 | 17,70 | 17,95 | 17,65 | 17,65 | -1,12% | - |
| 13.01.2025 | 17,70 | 17,90 | 17,70 | 17,85 | 0,56% | - |
| 10.01.2025 | 17,70 | 17,85 | 17,55 | 17,75 | 0,57% | - |
| 09.01.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,28% | - |
| 08.01.2025 | 17,65 | 17,70 | 17,65 | 17,70 | 0,85% | - |
| 07.01.2025 | 17,50 | 17,60 | 17,35 | 17,55 | -0,28% | - |
| 06.01.2025 | 17,65 | 17,65 | 17,35 | 17,60 | -0,28% | - |
| 03.01.2025 | 17,65 | 17,70 | 17,65 | 17,65 | -0,28% | - |
| 02.01.2025 | 17,55 | 17,70 | 17,45 | 17,70 | 3,51% | - |
| 30.12.2024 | 17,20 | 17,25 | 17,05 | 17,10 | -0,87% | - |
| 27.12.2024 | 17,25 | 17,25 | 17,15 | 17,25 | 0,29% | - |
| 23.12.2024 | 17,25 | 17,25 | 17,15 | 17,20 | 0,00% | - |
| 20.12.2024 | 17,25 | 17,35 | 17,15 | 17,20 | -0,29% | - |
| 19.12.2024 | 17,25 | 17,35 | 17,15 | 17,25 | 0,88% | - |
| 18.12.2024 | 17,05 | 17,15 | 17,05 | 17,10 | 0,29% | - |
| 17.12.2024 | 17,05 | 17,10 | 16,95 | 17,05 | -0,58% | - |
| 16.12.2024 | 17,20 | 17,25 | 17,15 | 17,15 | -0,29% | - |
| 13.12.2024 | 17,25 | 17,35 | 17,15 | 17,20 | 0,00% | - |
| 12.12.2024 | 17,10 | 17,35 | 17,10 | 17,20 | -0,29% | - |
| 11.12.2024 | 17,20 | 17,40 | 17,20 | 17,25 | 0,29% | - |
| 10.12.2024 | 17,15 | 17,25 | 17,15 | 17,20 | 0,88% | - |
| 09.12.2024 | 17,15 | 17,25 | 17,05 | 17,05 | -0,29% | - |
| 06.12.2024 | 17,05 | 17,15 | 17,00 | 17,10 | -0,29% | - |
| 05.12.2024 | 17,25 | 17,25 | 17,10 | 17,15 | 0,00% | - |
| 04.12.2024 | 10,65 | 17,40 | 10,65 | 17,15 | 59,53% | - |
| 03.12.2024 | 11,00 | 11,00 | 10,45 | 10,75 | 0,94% | - |
| 02.12.2024 | 10,25 | 10,70 | 10,10 | 10,65 | 4,93% | - |
| 29.11.2024 | 10,25 | 10,25 | 10,00 | 10,15 | -0,98% | - |
| 28.11.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 27.11.2024 | 10,15 | 10,60 | 10,05 | 10,25 | 0,99% | - |
| 26.11.2024 | 10,35 | 10,40 | 9,93 | 10,15 | -2,87% | - |
| 25.11.2024 | 9,93 | 10,55 | 9,83 | 10,45 | 5,29% | - |
| 22.11.2024 | 9,90 | 10,10 | 9,85 | 9,93 | 2,85% | - |
| 21.11.2024 | 9,70 | 9,80 | 9,53 | 9,65 | 0,00% | - |
| 20.11.2024 | 9,85 | 9,93 | 9,65 | 9,65 | 0,52% | - |
| 19.11.2024 | 9,80 | 9,80 | 9,58 | 9,60 | -1,79% | - |
| 18.11.2024 | 9,30 | 9,88 | 9,20 | 9,78 | 4,27% | - |
| 15.11.2024 | 9,45 | 9,80 | 9,33 | 9,38 | 2,18% | - |
| 14.11.2024 | 9,58 | 9,70 | 9,15 | 9,18 | -7,56% | - |
| 13.11.2024 | 10,35 | 10,40 | 9,93 | 9,93 | 0,00% | - |
| 12.11.2024 | 10,10 | 10,35 | 9,85 | 9,93 | 3,12% | - |
| 11.11.2024 | 9,70 | 9,88 | 9,58 | 9,63 | -5,64% | - |
| 08.11.2024 | 11,40 | 11,40 | 10,15 | 10,20 | -9,73% | - |