13,638$
-7,16%
Echtzeit-Aktienkurs Cross Country Healthcare
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,70 | 15,06 | 13,55 | 13,59 | -7,49% | 660.090,00 |
| 05.09.2024 | 15,12 | 15,26 | 14,40 | 14,69 | -2,39% | 442.036,00 |
| 04.09.2024 | 14,56 | 15,10 | 14,56 | 15,05 | 2,87% | 392.938,00 |
| 03.09.2024 | 14,89 | 15,10 | 14,59 | 14,63 | -1,94% | 453.143,00 |
| 30.08.2024 | 15,21 | 15,21 | 14,85 | 14,92 | -1,26% | 333.721,00 |
| 29.08.2024 | 15,15 | 15,47 | 14,99 | 15,11 | 0,67% | 328.879,00 |
| 28.08.2024 | 14,75 | 15,39 | 14,75 | 15,01 | 1,76% | 334.216,00 |
| 27.08.2024 | 14,86 | 15,08 | 14,67 | 14,75 | -1,34% | 341.919,00 |
| 26.08.2024 | 15,42 | 15,75 | 14,92 | 14,95 | -2,54% | 348.969,00 |
| 23.08.2024 | 14,95 | 15,74 | 14,90 | 15,34 | 5,87% | 560.805,00 |
| 22.08.2024 | 14,15 | 14,58 | 13,98 | 14,49 | 3,06% | 601.622,00 |
| 21.08.2024 | 14,12 | 14,36 | 14,00 | 14,06 | 0,07% | 302.436,00 |
| 20.08.2024 | 13,99 | 14,20 | 13,84 | 14,05 | 0,21% | 490.956,00 |
| 19.08.2024 | 14,60 | 14,67 | 13,93 | 14,02 | -4,17% | 423.847,00 |
| 16.08.2024 | 14,27 | 14,90 | 14,27 | 14,63 | 2,45% | 671.040,00 |
| 15.08.2024 | 14,47 | 14,74 | 14,26 | 14,28 | 1,13% | 430.051,00 |
| 14.08.2024 | 14,52 | 14,82 | 14,12 | 14,12 | -2,15% | 435.417,00 |
| 13.08.2024 | 14,47 | 14,64 | 14,27 | 14,43 | 0,84% | 406.982,00 |
| 12.08.2024 | 15,38 | 15,41 | 14,24 | 14,31 | -6,35% | 498.954,00 |
| 09.08.2024 | 15,79 | 15,79 | 14,98 | 15,28 | -2,61% | 341.891,00 |
| 08.08.2024 | 15,93 | 16,04 | 15,59 | 15,69 | -0,19% | 493.888,00 |
| 07.08.2024 | 16,88 | 16,88 | 15,70 | 15,72 | -5,53% | 336.510,00 |
| 06.08.2024 | 16,51 | 16,97 | 16,17 | 16,64 | 0,54% | 379.951,00 |
| 05.08.2024 | 16,49 | 16,78 | 16,06 | 16,55 | -3,27% | 440.245,00 |
| 02.08.2024 | 16,68 | 17,34 | 16,63 | 17,11 | -2,51% | 593.035,00 |
| 01.08.2024 | 17,32 | 18,24 | 16,92 | 17,55 | -4,05% | 723.293,00 |
| 31.07.2024 | 18,05 | 18,50 | 17,37 | 18,29 | 1,33% | 865.707,00 |
| 30.07.2024 | 16,59 | 18,15 | 16,50 | 18,05 | 8,80% | 567.486,00 |
| 29.07.2024 | 16,55 | 16,77 | 16,35 | 16,59 | 0,42% | 385.887,00 |
| 26.07.2024 | 16,64 | 16,96 | 16,34 | 16,52 | 0,24% | 318.653,00 |
| 25.07.2024 | 15,76 | 16,57 | 15,76 | 16,48 | 4,77% | 362.452,00 |
| 24.07.2024 | 15,56 | 16,18 | 15,50 | 15,73 | 1,09% | 450.757,00 |
| 23.07.2024 | 15,21 | 15,66 | 15,10 | 15,56 | 2,57% | 474.640,00 |
| 22.07.2024 | 15,33 | 15,48 | 14,93 | 15,17 | -0,46% | 370.311,00 |
| 19.07.2024 | 15,16 | 15,34 | 15,01 | 15,24 | 0,86% | 281.302,00 |
| 18.07.2024 | 15,41 | 15,68 | 14,92 | 15,11 | -1,95% | 347.429,00 |
| 17.07.2024 | 15,08 | 15,71 | 15,08 | 15,41 | 1,45% | 343.604,00 |
| 16.07.2024 | 14,30 | 15,20 | 14,30 | 15,19 | 7,88% | 382.299,00 |
| 15.07.2024 | 13,89 | 14,57 | 13,89 | 14,08 | 2,10% | 421.270,00 |
| 12.07.2024 | 13,85 | 14,26 | 13,74 | 13,79 | 1,62% | 289.142,00 |
| 11.07.2024 | 13,15 | 13,76 | 13,09 | 13,57 | 4,95% | 392.163,00 |
| 10.07.2024 | 13,26 | 13,31 | 12,87 | 12,93 | -2,71% | 209.475,00 |
| 09.07.2024 | 13,58 | 13,60 | 12,92 | 13,29 | -2,85% | 383.757,00 |
| 08.07.2024 | 13,58 | 13,87 | 13,58 | 13,68 | 1,79% | 327.904,00 |
| 05.07.2024 | 13,70 | 13,70 | 13,26 | 13,44 | -1,32% | 273.785,00 |
| 03.07.2024 | 13,76 | 13,83 | 13,58 | 13,62 | -0,22% | 110.320,00 |
| 02.07.2024 | 13,70 | 13,88 | 13,52 | 13,65 | -0,29% | 292.239,00 |
| 01.07.2024 | 14,20 | 14,65 | 13,65 | 13,69 | -1,08% | 558.724,00 |
| 28.06.2024 | 13,75 | 13,96 | 13,48 | 13,84 | 1,76% | 962.334,00 |
| 27.06.2024 | 14,05 | 14,05 | 13,49 | 13,60 | -2,86% | 264.807,00 |
| 26.06.2024 | 13,83 | 14,25 | 13,83 | 14,00 | 0,57% | 357.176,00 |
| 25.06.2024 | 13,92 | 14,04 | 13,68 | 13,92 | -0,29% | 298.188,00 |
| 24.06.2024 | 14,09 | 14,21 | 13,90 | 13,96 | 0,00% | 353.412,00 |
| 21.06.2024 | 14,40 | 14,42 | 13,89 | 13,96 | -2,99% | 1.396.884,00 |
| 20.06.2024 | 14,16 | 14,66 | 13,96 | 14,39 | 1,62% | 275.114,00 |
| 18.06.2024 | 14,56 | 14,69 | 14,05 | 14,16 | -3,01% | 295.148,00 |
| 17.06.2024 | 15,05 | 15,11 | 14,48 | 14,60 | -2,99% | 309.843,00 |
| 14.06.2024 | 14,62 | 15,38 | 14,61 | 15,05 | 1,83% | 592.170,00 |
| 13.06.2024 | 14,47 | 14,88 | 14,37 | 14,78 | 2,07% | 362.698,00 |
| 12.06.2024 | 15,04 | 15,15 | 14,38 | 14,48 | -1,70% | 333.377,00 |
| 11.06.2024 | 14,29 | 14,77 | 14,10 | 14,73 | 2,65% | 343.131,00 |
| 10.06.2024 | 14,51 | 14,74 | 14,32 | 14,35 | -2,31% | 303.744,00 |
| 07.06.2024 | 14,41 | 14,88 | 14,41 | 14,69 | 1,24% | 248.396,00 |
| 06.06.2024 | 14,45 | 14,68 | 14,39 | 14,51 | 0,42% | 259.236,00 |
| 05.06.2024 | 14,48 | 14,69 | 14,25 | 14,45 | 0,56% | 320.175,00 |
| 04.06.2024 | 14,61 | 14,78 | 14,29 | 14,37 | -2,31% | 341.763,00 |
| 03.06.2024 | 15,10 | 15,10 | 14,60 | 14,71 | -2,71% | 336.756,00 |
| 31.05.2024 | 14,79 | 15,13 | 14,71 | 15,12 | 2,51% | 379.005,00 |
| 30.05.2024 | 14,69 | 14,98 | 14,54 | 14,75 | 1,24% | 367.144,00 |
| 29.05.2024 | 14,86 | 14,86 | 14,39 | 14,57 | -2,02% | 371.257,00 |
| 28.05.2024 | 14,40 | 15,06 | 14,40 | 14,87 | 2,55% | 383.784,00 |
| 24.05.2024 | 14,35 | 14,74 | 14,24 | 14,50 | 1,61% | 318.552,00 |
| 23.05.2024 | 14,63 | 14,63 | 14,06 | 14,27 | -1,92% | 244.411,00 |
| 22.05.2024 | 14,19 | 14,73 | 14,19 | 14,55 | 2,18% | 339.082,00 |
| 21.05.2024 | 14,48 | 14,57 | 14,14 | 14,24 | -1,73% | 311.361,00 |
| 20.05.2024 | 14,59 | 14,86 | 14,44 | 14,49 | -0,55% | 403.771,00 |
| 17.05.2024 | 14,74 | 14,74 | 14,30 | 14,57 | -1,09% | 277.105,00 |
| 16.05.2024 | 14,80 | 14,95 | 14,42 | 14,73 | -0,14% | 390.551,00 |
| 15.05.2024 | 15,11 | 15,20 | 14,57 | 14,75 | -2,32% | 492.599,00 |
| 14.05.2024 | 15,55 | 15,75 | 15,07 | 15,10 | 0,20% | 556.481,00 |
| 13.05.2024 | 14,93 | 15,29 | 14,89 | 15,07 | 0,94% | 552.396,00 |
| 10.05.2024 | 16,16 | 16,27 | 14,81 | 14,93 | -9,02% | 523.471,00 |
| 09.05.2024 | 16,48 | 16,76 | 16,09 | 16,41 | -0,36% | 308.414,00 |
| 08.05.2024 | 16,28 | 16,57 | 16,20 | 16,47 | 0,18% | 182.558,00 |
| 07.05.2024 | 16,04 | 16,96 | 16,03 | 16,44 | 2,75% | 282.379,00 |
| 06.05.2024 | 16,95 | 16,95 | 15,83 | 16,00 | -4,02% | 758.531,00 |
| 03.05.2024 | 16,89 | 17,15 | 16,04 | 16,67 | -0,42% | 553.081,00 |
| 02.05.2024 | 16,12 | 17,94 | 16,10 | 16,74 | -6,53% | 1.107.073,00 |
| 01.05.2024 | 17,56 | 18,00 | 17,39 | 17,91 | 1,76% | 539.562,00 |
| 30.04.2024 | 17,40 | 17,68 | 17,23 | 17,60 | 0,28% | 293.894,00 |
| 29.04.2024 | 17,10 | 17,56 | 17,10 | 17,55 | 2,39% | 171.435,00 |
| 26.04.2024 | 17,50 | 17,60 | 17,03 | 17,14 | -1,49% | 210.368,00 |
| 25.04.2024 | 17,36 | 17,55 | 17,24 | 17,40 | -0,97% | 213.891,00 |
| 24.04.2024 | 17,72 | 17,72 | 17,28 | 17,57 | -1,13% | 167.369,00 |
| 23.04.2024 | 17,09 | 18,32 | 17,09 | 17,77 | 4,35% | 480.075,00 |
| 22.04.2024 | 17,47 | 17,49 | 16,99 | 17,03 | -2,69% | 287.830,00 |
| 19.04.2024 | 17,06 | 17,53 | 17,06 | 17,50 | 2,10% | 182.589,00 |
| 18.04.2024 | 16,89 | 17,19 | 16,76 | 17,14 | 1,54% | 335.294,00 |
| 17.04.2024 | 17,39 | 17,69 | 16,88 | 16,88 | -1,97% | 287.254,00 |
| 16.04.2024 | 17,70 | 17,73 | 17,02 | 17,22 | -2,93% | 188.565,00 |