12,100€
-0,41%
Echtzeit-Aktienkurs Cross Country Healthcare
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.04.2025 | 13,30 | 13,35 | 12,90 | 13,05 | -1,14% | - |
| 09.04.2025 | 12,85 | 13,30 | 12,70 | 13,20 | 2,33% | - |
| 08.04.2025 | 13,05 | 13,35 | 12,80 | 12,90 | 0,00% | - |
| 07.04.2025 | 12,65 | 13,20 | 12,60 | 12,90 | -3,73% | - |
| 04.04.2025 | 13,35 | 13,50 | 12,90 | 13,40 | -0,74% | - |
| 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% | - |