9,200€
-1,60%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 9,23 | 9,23 | 9,20 | 9,20 | -1,60% | - |
| 26.11.2025 | 9,43 | 9,55 | 9,35 | 9,35 | -1,84% | - |
| 25.11.2025 | 9,45 | 9,53 | 9,38 | 9,53 | -2,06% | - |
| 24.11.2025 | 9,73 | 9,83 | 9,68 | 9,73 | 2,64% | - |
| 21.11.2025 | 9,40 | 9,48 | 9,40 | 9,48 | -4,29% | - |
| 20.11.2025 | 10,10 | 10,13 | 9,90 | 9,90 | -1,49% | - |
| 19.11.2025 | 10,15 | 10,15 | 9,95 | 10,05 | -1,47% | - |
| 18.11.2025 | 9,93 | 10,25 | 9,88 | 10,20 | 5,43% | - |
| 17.11.2025 | 9,58 | 9,78 | 9,55 | 9,68 | 4,03% | - |
| 14.11.2025 | 9,33 | 9,35 | 9,25 | 9,30 | 1,64% | - |
| 13.11.2025 | 10,15 | 10,15 | 8,90 | 9,15 | -15,28% | - |
| 12.11.2025 | 10,75 | 10,95 | 10,75 | 10,80 | 0,00% | - |
| 11.11.2025 | 10,80 | 10,85 | 10,50 | 10,80 | -0,92% | - |
| 10.11.2025 | 10,70 | 10,95 | 10,70 | 10,90 | -2,68% | - |
| 07.11.2025 | 11,25 | 11,60 | 11,15 | 11,20 | 0,00% | - |
| 06.11.2025 | 11,20 | 11,25 | 10,85 | 11,20 | 0,90% | - |
| 05.11.2025 | 10,50 | 11,10 | 10,45 | 11,10 | 5,21% | - |
| 04.11.2025 | 10,60 | 10,70 | 10,50 | 10,55 | -1,40% | - |
| 03.11.2025 | 10,60 | 10,75 | 10,50 | 10,70 | 1,42% | - |
| 31.10.2025 | 10,55 | 10,65 | 10,40 | 10,55 | -0,47% | - |
| 30.10.2025 | 10,45 | 10,60 | 10,25 | 10,60 | 0,00% | - |
| 29.10.2025 | 10,65 | 10,80 | 10,55 | 10,60 | 0,00% | - |
| 28.10.2025 | 10,85 | 11,05 | 10,55 | 10,60 | -3,20% | - |
| 27.10.2025 | 11,15 | 11,55 | 10,85 | 10,95 | -0,45% | - |
| 24.10.2025 | 11,00 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 23.10.2025 | 11,20 | 11,35 | 11,05 | 11,10 | -3,48% | - |
| 22.10.2025 | 11,30 | 11,50 | 11,25 | 11,50 | 0,88% | - |
| 21.10.2025 | 11,30 | 11,50 | 11,20 | 11,40 | 6,05% | - |
| 17.10.2025 | 10,85 | 11,00 | 10,75 | 10,75 | -3,59% | - |
| 16.10.2025 | 11,25 | 11,25 | 11,05 | 11,15 | -1,33% | - |
| 15.10.2025 | 11,25 | 11,45 | 11,15 | 11,30 | 4,63% | - |
| 14.10.2025 | 10,80 | 10,90 | 10,60 | 10,80 | 3,35% | - |
| 13.10.2025 | 10,10 | 10,55 | 10,10 | 10,45 | -1,88% | - |
| 10.10.2025 | 10,70 | 10,80 | 10,60 | 10,65 | -4,05% | - |
| 09.10.2025 | 11,30 | 11,30 | 10,95 | 11,10 | -2,63% | - |
| 08.10.2025 | 11,40 | 11,50 | 11,25 | 11,40 | -0,44% | - |
| 07.10.2025 | 11,40 | 11,50 | 11,30 | 11,45 | 1,33% | - |
| 06.10.2025 | 11,30 | 11,70 | 11,20 | 11,30 | 0,44% | - |
| 03.10.2025 | 11,20 | 11,30 | 11,15 | 11,25 | -3,02% | - |
| 02.10.2025 | 11,80 | 11,85 | 11,45 | 11,60 | -0,85% | - |
| 01.10.2025 | 12,10 | 12,25 | 11,65 | 11,70 | -4,10% | - |
| 30.09.2025 | 11,85 | 12,25 | 11,80 | 12,20 | 3,39% | - |
| 29.09.2025 | 12,20 | 12,70 | 11,60 | 11,80 | 0,43% | - |
| 26.09.2025 | 11,30 | 11,75 | 11,30 | 11,75 | 3,07% | - |
| 25.09.2025 | 11,25 | 11,45 | 11,20 | 11,40 | 1,79% | - |
| 24.09.2025 | 11,10 | 11,75 | 11,10 | 11,20 | -0,88% | - |
| 23.09.2025 | 11,30 | 11,60 | 11,20 | 11,30 | 0,44% | - |
| 22.09.2025 | 11,50 | 11,55 | 11,20 | 11,25 | -3,02% | - |
| 19.09.2025 | 11,50 | 11,90 | 11,50 | 11,60 | 1,31% | - |
| 18.09.2025 | 11,10 | 12,00 | 11,10 | 11,45 | 4,09% | - |
| 17.09.2025 | 10,90 | 11,15 | 10,85 | 11,00 | 2,33% | - |
| 16.09.2025 | 11,15 | 11,20 | 10,65 | 10,75 | 0,47% | - |
| 15.09.2025 | 10,60 | 10,75 | 10,50 | 10,70 | 0,47% | - |
| 11.09.2025 | 11,90 | 11,90 | 9,55 | 10,65 | -10,50% | - |
| 10.09.2025 | 12,00 | 12,05 | 11,90 | 11,90 | -0,83% | - |
| 09.09.2025 | 12,00 | 12,20 | 11,85 | 12,00 | -0,83% | - |
| 08.09.2025 | 12,00 | 12,20 | 11,70 | 12,10 | 0,83% | - |
| 05.09.2025 | 11,65 | 12,05 | 11,60 | 12,00 | 10,60% | - |
| 04.09.2025 | 11,35 | 11,40 | 10,75 | 10,85 | -1,36% | - |
| 03.09.2025 | 11,40 | 11,40 | 10,95 | 11,00 | -3,51% | - |
| 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% | - |