17,250€
60,47%
Echtzeit-Aktienkurs Cross Country Healthcare
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 11,30 | 11,35 | 10,85 | 11,30 | 0,00% | - |
| 06.11.2024 | 10,90 | 11,85 | 10,90 | 11,30 | 8,13% | - |
| 05.11.2024 | 10,30 | 10,55 | 10,15 | 10,45 | 0,97% | - |
| 04.11.2024 | 10,40 | 10,45 | 10,20 | 10,35 | -2,36% | - |
| 01.11.2024 | 10,55 | 10,70 | 10,35 | 10,60 | 0,00% | - |
| 31.10.2024 | 10,75 | 10,85 | 10,55 | 10,60 | -2,30% | - |
| 30.10.2024 | 10,95 | 11,15 | 10,85 | 10,85 | 0,00% | - |
| 29.10.2024 | 10,85 | 11,05 | 10,85 | 10,85 | -1,81% | - |
| 28.10.2024 | 10,75 | 11,15 | 10,75 | 11,05 | 2,79% | - |
| 25.10.2024 | 10,90 | 10,95 | 10,75 | 10,75 | -2,27% | - |
| 24.10.2024 | 11,00 | 11,10 | 10,90 | 11,00 | 0,00% | - |
| 23.10.2024 | 11,10 | 11,25 | 10,95 | 11,00 | 1,38% | - |
| 22.10.2024 | 11,10 | 11,20 | 10,75 | 10,85 | -4,82% | - |
| 21.10.2024 | 11,90 | 11,90 | 11,05 | 11,40 | -4,20% | - |
| 18.10.2024 | 12,20 | 12,30 | 11,85 | 11,90 | -0,83% | - |
| 17.10.2024 | 11,40 | 12,05 | 11,40 | 12,00 | 3,90% | - |
| 16.10.2024 | 11,30 | 11,55 | 11,30 | 11,55 | 0,87% | - |
| 15.10.2024 | 11,30 | 11,70 | 11,15 | 11,45 | 0,00% | - |
| 14.10.2024 | 11,30 | 11,55 | 11,30 | 11,45 | 2,23% | - |
| 11.10.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 0,00% | - |
| 10.10.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 09.10.2024 | 11,20 | 11,30 | 11,10 | 11,20 | -0,88% | - |
| 08.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 07.10.2024 | 11,10 | 11,30 | 11,00 | 11,30 | 2,73% | - |
| 04.10.2024 | 11,50 | 11,50 | 11,00 | 11,00 | -5,17% | - |
| 03.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 02.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 01.10.2024 | 11,70 | 12,10 | 11,60 | 11,80 | -2,48% | - |
| 30.09.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 2,54% | - |
| 27.09.2024 | 12,40 | 12,40 | 11,80 | 11,80 | -4,84% | - |
| 26.09.2024 | 12,00 | 12,40 | 12,00 | 12,40 | 4,20% | - |
| 25.09.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -3,25% | - |
| 24.09.2024 | 12,50 | 12,50 | 12,30 | 12,30 | -2,38% | - |
| 23.09.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -3,82% | - |
| 20.09.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | - |
| 19.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 18.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 17.09.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 16.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 13.09.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 4,13% | - |
| 12.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 11.09.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -3,97% | - |
| 10.09.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 3,28% | - |
| 09.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 06.09.2024 | 13,10 | 13,10 | 12,30 | 12,30 | -6,82% | - |
| 05.09.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -2,22% | - |
| 04.09.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 2,27% | - |
| 03.09.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -0,75% | - |
| 02.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 30.08.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 29.08.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | - |
| 28.08.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 2,27% | - |
| 27.08.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -2,94% | - |
| 26.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 23.08.2024 | 12,90 | 13,50 | 12,90 | 13,50 | 4,65% | - |
| 22.08.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | - |
| 21.08.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 20.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 19.08.2024 | 13,10 | 13,10 | 12,50 | 12,50 | -5,30% | - |
| 16.08.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 3,94% | - |
| 15.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 14.08.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | - |
| 13.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 12.08.2024 | 13,90 | 13,90 | 13,00 | 13,00 | -6,47% | - |
| 09.08.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -2,80% | - |
| 08.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 07.08.2024 | 15,20 | 15,20 | 14,40 | 14,40 | -4,64% | - |
| 06.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 05.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | - |
| 02.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 01.08.2024 | 16,50 | 16,50 | 16,10 | 16,10 | -3,59% | - |
| 31.07.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 30.07.2024 | 15,20 | 16,70 | 15,20 | 16,70 | 9,87% | - |
| 29.07.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 26.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 25.07.2024 | 14,40 | 15,10 | 14,40 | 15,10 | 4,14% | - |
| 24.07.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 23.07.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 2,16% | - |
| 22.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 19.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 18.07.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | - |