13,781$
-2,95%
Echtzeit-Aktienkurs Cross Country Healthcare
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,05 | 14,14 | 13,63 | 13,77 | -3,03% | 403.380,00 |
| 30.09.2025 | 13,76 | 14,37 | 13,51 | 14,20 | 3,20% | 548.370,00 |
| 29.09.2025 | 14,30 | 14,33 | 13,55 | 13,76 | -3,30% | 294.312,00 |
| 26.09.2025 | 13,14 | 14,99 | 13,14 | 14,23 | 8,21% | 969.991,00 |
| 25.09.2025 | 13,20 | 13,47 | 13,05 | 13,15 | -0,60% | 197.689,00 |
| 24.09.2025 | 13,19 | 13,86 | 13,02 | 13,23 | 0,76% | 304.807,00 |
| 23.09.2025 | 13,35 | 13,56 | 13,11 | 13,13 | -1,80% | 221.546,00 |
| 22.09.2025 | 13,51 | 13,69 | 13,14 | 13,37 | -1,26% | 267.620,00 |
| 19.09.2025 | 13,64 | 13,73 | 13,46 | 13,54 | -0,88% | 690.296,00 |
| 18.09.2025 | 13,14 | 14,26 | 13,00 | 13,66 | 4,20% | 566.428,00 |
| 17.09.2025 | 12,96 | 13,37 | 12,96 | 13,11 | 1,79% | 291.492,00 |
| 16.09.2025 | 13,18 | 13,18 | 12,67 | 12,88 | -2,13% | 344.540,00 |
| 15.09.2025 | 12,50 | 13,18 | 12,40 | 13,16 | 4,86% | 343.736,00 |
| 12.09.2025 | 12,61 | 12,69 | 12,18 | 12,55 | -0,87% | 532.012,00 |
| 11.09.2025 | 13,71 | 13,71 | 11,09 | 12,66 | -8,79% | 1.064.569,00 |
| 10.09.2025 | 14,02 | 14,10 | 13,77 | 13,88 | -1,14% | 193.368,00 |
| 09.09.2025 | 14,06 | 14,19 | 13,91 | 14,04 | -0,07% | 296.921,00 |
| 08.09.2025 | 14,16 | 14,30 | 13,65 | 14,05 | -0,35% | 199.449,00 |
| 05.09.2025 | 13,75 | 14,17 | 13,73 | 14,10 | 3,68% | 775.907,00 |
| 04.09.2025 | 13,00 | 13,93 | 12,54 | 13,60 | 6,00% | 940.864,00 |
| 03.09.2025 | 13,09 | 13,26 | 12,68 | 12,83 | -3,46% | 229.723,00 |
| 02.09.2025 | 13,34 | 13,50 | 13,20 | 13,29 | -0,67% | 316.832,00 |
| 29.08.2025 | 13,39 | 13,58 | 13,23 | 13,38 | 0,07% | 201.443,00 |
| 28.08.2025 | 13,24 | 13,51 | 13,24 | 13,37 | 1,29% | 126.971,00 |
| 27.08.2025 | 13,22 | 13,34 | 13,06 | 13,20 | -0,23% | 131.820,00 |
| 26.08.2025 | 13,75 | 13,88 | 13,15 | 13,23 | -4,06% | 806.268,00 |
| 25.08.2025 | 14,16 | 14,22 | 13,76 | 13,79 | -2,54% | 118.170,00 |
| 22.08.2025 | 13,64 | 14,23 | 13,63 | 14,15 | 4,12% | 240.427,00 |
| 21.08.2025 | 13,68 | 13,83 | 13,55 | 13,59 | -1,16% | 179.860,00 |
| 20.08.2025 | 13,75 | 14,00 | 13,68 | 13,75 | 0,15% | 145.269,00 |
| 19.08.2025 | 13,57 | 13,87 | 13,52 | 13,73 | 1,25% | 192.562,00 |
| 18.08.2025 | 13,39 | 13,73 | 13,39 | 13,56 | 1,42% | 217.414,00 |
| 15.08.2025 | 13,05 | 13,48 | 13,00 | 13,37 | 2,77% | 358.582,00 |
| 14.08.2025 | 12,86 | 13,25 | 12,84 | 13,01 | -0,76% | 226.741,00 |
| 13.08.2025 | 12,76 | 13,21 | 12,71 | 13,11 | 2,74% | 234.270,00 |
| 12.08.2025 | 12,74 | 13,00 | 12,68 | 12,76 | 0,63% | 222.019,00 |
| 11.08.2025 | 12,62 | 12,92 | 12,45 | 12,68 | -0,31% | 241.986,00 |
| 08.08.2025 | 12,51 | 12,76 | 12,26 | 12,72 | 1,52% | 264.126,00 |
| 07.08.2025 | 12,75 | 12,94 | 12,01 | 12,53 | -4,35% | 403.582,00 |
| 06.08.2025 | 12,75 | 13,17 | 12,62 | 13,10 | 2,02% | 258.549,00 |
| 05.08.2025 | 12,83 | 13,03 | 12,70 | 12,84 | -0,23% | 269.692,00 |
| 04.08.2025 | 13,04 | 13,34 | 12,79 | 12,87 | -1,30% | 227.166,00 |
| 01.08.2025 | 13,32 | 13,51 | 12,85 | 13,04 | -3,05% | 293.002,00 |
| 31.07.2025 | 13,03 | 13,67 | 13,03 | 13,45 | 2,28% | 286.653,00 |
| 30.07.2025 | 13,77 | 13,77 | 12,85 | 13,15 | -4,71% | 384.194,00 |
| 29.07.2025 | 13,89 | 13,97 | 13,67 | 13,80 | -0,07% | 250.184,00 |
| 28.07.2025 | 13,61 | 13,90 | 13,60 | 13,81 | 1,54% | 279.890,00 |
| 25.07.2025 | 13,57 | 14,03 | 13,57 | 13,60 | 0,07% | 346.908,00 |
| 24.07.2025 | 13,56 | 13,61 | 13,39 | 13,59 | 0,00% | 248.442,00 |
| 23.07.2025 | 13,40 | 13,65 | 13,20 | 13,59 | 1,65% | 313.560,00 |
| 22.07.2025 | 13,38 | 13,55 | 13,25 | 13,37 | 0,07% | 244.130,00 |
| 21.07.2025 | 12,78 | 13,39 | 12,73 | 13,36 | 4,54% | 286.299,00 |
| 18.07.2025 | 12,59 | 12,83 | 12,42 | 12,78 | 1,83% | 307.945,00 |
| 17.07.2025 | 12,00 | 12,66 | 11,97 | 12,55 | 4,50% | 373.317,00 |
| 16.07.2025 | 12,07 | 12,23 | 11,97 | 12,01 | -0,41% | 158.926,00 |
| 15.07.2025 | 12,20 | 12,30 | 11,99 | 12,06 | -0,17% | 243.641,00 |
| 14.07.2025 | 12,02 | 12,12 | 11,77 | 12,08 | 0,08% | 189.645,00 |
| 11.07.2025 | 12,44 | 12,44 | 12,05 | 12,07 | -3,13% | 141.021,00 |
| 10.07.2025 | 12,50 | 12,51 | 12,09 | 12,46 | -0,72% | 176.000,00 |
| 09.07.2025 | 12,77 | 12,77 | 12,35 | 12,55 | -1,80% | 163.424,00 |
| 08.07.2025 | 12,74 | 13,03 | 12,70 | 12,78 | 0,24% | 158.830,00 |
| 07.07.2025 | 12,93 | 13,12 | 12,68 | 12,75 | -2,00% | 250.572,00 |
| 03.07.2025 | 13,06 | 13,40 | 12,91 | 13,01 | -0,61% | 144.046,00 |
| 02.07.2025 | 13,17 | 13,40 | 12,99 | 13,09 | -0,61% | 81.435,00 |
| 01.07.2025 | 13,03 | 13,60 | 13,02 | 13,17 | 1,00% | 137.089,00 |
| 30.06.2025 | 12,84 | 13,31 | 12,84 | 13,04 | 1,95% | 188.319,00 |
| 27.06.2025 | 13,09 | 13,27 | 12,72 | 12,79 | -2,44% | 647.216,00 |
| 26.06.2025 | 13,04 | 13,15 | 12,96 | 13,11 | 0,46% | 127.110,00 |
| 25.06.2025 | 13,16 | 13,22 | 13,00 | 13,05 | -0,76% | 107.101,00 |
| 24.06.2025 | 13,32 | 13,87 | 13,00 | 13,15 | -1,13% | 184.192,00 |
| 23.06.2025 | 14,03 | 14,19 | 13,27 | 13,30 | -5,20% | 272.208,00 |
| 20.06.2025 | 14,28 | 14,73 | 13,99 | 14,03 | -1,54% | 1.074.278,00 |
| 18.06.2025 | 13,97 | 14,35 | 13,77 | 14,25 | 2,15% | 279.860,00 |
| 17.06.2025 | 13,68 | 14,13 | 13,60 | 13,95 | 1,16% | 205.787,00 |
| 16.06.2025 | 13,42 | 13,87 | 13,42 | 13,79 | 3,06% | 128.269,00 |
| 13.06.2025 | 13,22 | 13,45 | 12,27 | 13,38 | 0,38% | 189.758,00 |
| 12.06.2025 | 12,97 | 13,33 | 12,97 | 13,33 | 1,29% | 186.884,00 |
| 11.06.2025 | 13,07 | 13,31 | 13,01 | 13,16 | 0,84% | 511.141,00 |
| 10.06.2025 | 13,15 | 13,15 | 13,03 | 13,05 | -0,38% | 132.636,00 |
| 09.06.2025 | 12,92 | 13,16 | 12,82 | 13,10 | 1,47% | 211.247,00 |
| 06.06.2025 | 13,02 | 13,16 | 12,90 | 12,91 | -0,31% | 191.835,00 |
| 05.06.2025 | 12,87 | 13,13 | 12,75 | 12,95 | 0,86% | 287.343,00 |
| 04.06.2025 | 13,50 | 13,59 | 12,84 | 12,84 | -2,36% | 164.935,00 |
| 03.06.2025 | 13,16 | 13,25 | 13,09 | 13,15 | 0,00% | 180.154,00 |
| 02.06.2025 | 13,21 | 13,35 | 13,05 | 13,15 | -0,23% | 264.539,00 |
| 30.05.2025 | 13,33 | 13,38 | 13,14 | 13,18 | -1,13% | 374.902,00 |
| 29.05.2025 | 13,45 | 13,49 | 13,30 | 13,33 | -0,74% | 166.566,00 |
| 28.05.2025 | 13,55 | 13,67 | 13,43 | 13,43 | -0,74% | 238.152,00 |
| 27.05.2025 | 13,96 | 13,96 | 13,50 | 13,53 | 0,07% | 205.178,00 |
| 23.05.2025 | 13,50 | 13,59 | 13,50 | 13,52 | 0,00% | 168.837,00 |
| 22.05.2025 | 13,72 | 13,80 | 13,50 | 13,52 | -1,82% | 146.957,00 |
| 21.05.2025 | 13,78 | 13,86 | 13,71 | 13,77 | -0,15% | 200.836,00 |
| 20.05.2025 | 14,14 | 14,32 | 13,76 | 13,79 | -1,08% | 140.497,00 |
| 19.05.2025 | 13,92 | 14,00 | 13,88 | 13,94 | -0,36% | 97.204,00 |
| 16.05.2025 | 13,96 | 14,80 | 13,94 | 13,99 | 0,29% | 157.900,00 |
| 15.05.2025 | 14,02 | 14,34 | 13,92 | 13,95 | -0,29% | 284.807,00 |
| 14.05.2025 | 13,90 | 14,11 | 13,81 | 13,99 | 0,29% | 515.449,00 |
| 13.05.2025 | 13,92 | 14,18 | 13,89 | 13,95 | 0,22% | 100.382,00 |
| 12.05.2025 | 14,25 | 14,38 | 13,85 | 13,92 | -0,64% | 296.338,00 |
| 09.05.2025 | 13,90 | 14,07 | 13,83 | 14,01 | 0,79% | 352.961,00 |