14,865$
-0,03%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,88 | 14,98 | 14,84 | 14,87 | -0,03% | - |
| 01.04.2025 | 14,86 | 15,03 | 14,76 | 14,87 | -0,27% | 203.498,00 |
| 31.03.2025 | 14,90 | 15,30 | 14,88 | 14,91 | -0,60% | 226.536,00 |
| 28.03.2025 | 15,14 | 15,16 | 14,92 | 15,00 | -0,73% | 272.561,00 |
| 27.03.2025 | 15,01 | 15,17 | 15,00 | 15,11 | 0,73% | 170.797,00 |
| 26.03.2025 | 15,00 | 15,08 | 14,83 | 15,00 | 0,27% | 228.312,00 |
| 25.03.2025 | 15,00 | 15,11 | 14,85 | 14,96 | -0,27% | 1.081.529,00 |
| 24.03.2025 | 14,98 | 15,02 | 14,92 | 15,00 | 0,40% | 198.333,00 |
| 21.03.2025 | 14,70 | 15,01 | 14,70 | 14,94 | 0,95% | 977.573,00 |
| 20.03.2025 | 14,94 | 15,03 | 14,80 | 14,80 | -0,94% | 208.667,00 |
| 19.03.2025 | 14,86 | 15,03 | 14,78 | 14,94 | 0,34% | 381.259,00 |
| 18.03.2025 | 15,24 | 15,31 | 14,89 | 14,89 | -2,81% | 486.016,00 |
| 17.03.2025 | 15,60 | 15,68 | 15,31 | 15,32 | -1,67% | 396.375,00 |
| 14.03.2025 | 15,78 | 15,80 | 15,56 | 15,58 | -1,14% | 243.277,00 |
| 13.03.2025 | 15,84 | 15,85 | 15,72 | 15,76 | -0,82% | 216.591,00 |
| 12.03.2025 | 15,93 | 16,19 | 15,77 | 15,89 | 0,25% | 254.084,00 |
| 11.03.2025 | 15,79 | 15,99 | 15,76 | 15,85 | 0,00% | 225.364,00 |
| 10.03.2025 | 15,77 | 16,04 | 15,77 | 15,85 | -0,50% | 435.841,00 |
| 07.03.2025 | 15,76 | 15,96 | 15,70 | 15,93 | 0,76% | 481.897,00 |
| 06.03.2025 | 16,81 | 16,84 | 15,56 | 15,81 | -6,23% | 3.095.478,00 |
| 05.03.2025 | 17,00 | 17,02 | 16,86 | 16,86 | -0,71% | 324.402,00 |
| 04.03.2025 | 17,04 | 17,14 | 16,95 | 16,98 | -0,59% | 585.653,00 |
| 03.03.2025 | 17,20 | 17,20 | 17,02 | 17,08 | -0,47% | 380.160,00 |
| 28.02.2025 | 17,23 | 17,30 | 17,12 | 17,16 | -0,64% | 524.283,00 |
| 27.02.2025 | 17,29 | 17,29 | 17,25 | 17,27 | -0,12% | 376.873,00 |
| 26.02.2025 | 17,19 | 17,30 | 17,08 | 17,29 | 0,29% | 699.345,00 |
| 25.02.2025 | 17,23 | 17,27 | 17,18 | 17,24 | 0,70% | 458.949,00 |
| 24.02.2025 | 17,41 | 17,51 | 17,02 | 17,12 | -5,41% | 1.731.874,00 |
| 21.02.2025 | 18,09 | 18,10 | 18,03 | 18,10 | 0,28% | 566.663,00 |
| 20.02.2025 | 18,02 | 18,15 | 18,02 | 18,05 | 0,00% | 337.842,00 |
| 19.02.2025 | 18,05 | 18,08 | 17,98 | 18,05 | -0,11% | 659.312,00 |
| 18.02.2025 | 18,11 | 18,11 | 18,04 | 18,07 | -0,44% | 511.520,00 |
| 14.02.2025 | 18,24 | 18,24 | 18,13 | 18,15 | -0,33% | 252.421,00 |
| 13.02.2025 | 18,28 | 18,28 | 18,18 | 18,21 | -0,16% | 353.850,00 |
| 12.02.2025 | 18,22 | 18,26 | 18,22 | 18,24 | 0,00% | 192.243,00 |
| 11.02.2025 | 18,20 | 18,25 | 18,20 | 18,24 | 0,22% | 236.774,00 |
| 10.02.2025 | 18,19 | 18,21 | 18,19 | 18,20 | 0,11% | 252.479,00 |
| 07.02.2025 | 18,20 | 18,22 | 18,17 | 18,18 | -0,11% | 347.210,00 |
| 06.02.2025 | 18,21 | 18,23 | 18,19 | 18,20 | -0,11% | 227.661,00 |
| 05.02.2025 | 18,22 | 18,23 | 18,20 | 18,22 | 0,22% | 325.256,00 |
| 04.02.2025 | 18,20 | 18,21 | 18,18 | 18,18 | -0,11% | 547.457,00 |
| 03.02.2025 | 18,20 | 18,23 | 18,19 | 18,20 | -0,11% | 235.794,00 |
| 31.01.2025 | 18,25 | 18,25 | 18,22 | 18,22 | -0,11% | 194.704,00 |
| 30.01.2025 | 18,24 | 18,26 | 18,21 | 18,24 | 0,05% | 361.624,00 |
| 29.01.2025 | 18,22 | 18,24 | 18,21 | 18,23 | 0,05% | 153.760,00 |
| 28.01.2025 | 18,21 | 18,22 | 18,20 | 18,22 | 0,11% | 262.566,00 |
| 27.01.2025 | 18,20 | 18,23 | 18,17 | 18,20 | 0,00% | 333.451,00 |
| 24.01.2025 | 18,30 | 18,30 | 18,19 | 18,20 | -0,27% | 419.506,00 |
| 23.01.2025 | 18,20 | 18,30 | 18,18 | 18,25 | 0,33% | 609.118,00 |
| 22.01.2025 | 18,19 | 18,22 | 18,18 | 18,19 | -0,11% | 216.226,00 |
| 21.01.2025 | 18,21 | 18,24 | 18,16 | 18,21 | 0,17% | 300.975,00 |
| 17.01.2025 | 18,16 | 18,19 | 18,11 | 18,18 | 0,33% | 654.288,00 |
| 16.01.2025 | 18,15 | 18,17 | 18,11 | 18,12 | 0,00% | 390.476,00 |
| 15.01.2025 | 18,19 | 18,21 | 18,10 | 18,12 | -0,22% | 670.863,00 |
| 14.01.2025 | 18,20 | 18,21 | 18,16 | 18,16 | -0,16% | 778.341,00 |
| 13.01.2025 | 18,17 | 18,22 | 18,15 | 18,19 | -0,05% | 283.796,00 |
| 10.01.2025 | 18,21 | 18,24 | 18,16 | 18,20 | -0,22% | 458.263,00 |
| 08.01.2025 | 18,27 | 18,29 | 18,20 | 18,24 | 0,11% | 729.022,00 |
| 07.01.2025 | 18,24 | 18,29 | 18,17 | 18,22 | -0,05% | 529.300,00 |
| 06.01.2025 | 18,15 | 18,30 | 18,15 | 18,23 | 0,11% | 886.980,00 |
| 03.01.2025 | 18,18 | 18,27 | 18,14 | 18,21 | 0,22% | 386.813,00 |
| 02.01.2025 | 18,18 | 18,18 | 18,00 | 18,17 | 0,06% | 847.308,00 |
| 31.12.2024 | 18,09 | 18,18 | 18,08 | 18,16 | 0,55% | 252.071,00 |
| 30.12.2024 | 17,95 | 18,08 | 17,95 | 18,06 | 0,33% | 568.254,00 |
| 27.12.2024 | 17,98 | 18,01 | 17,94 | 18,00 | 0,00% | 265.130,00 |
| 26.12.2024 | 17,91 | 18,00 | 17,90 | 18,00 | 0,17% | 239.416,00 |
| 24.12.2024 | 17,94 | 17,98 | 17,88 | 17,97 | 0,39% | 97.710,00 |
| 23.12.2024 | 17,91 | 17,93 | 17,82 | 17,90 | -0,06% | 376.462,00 |
| 20.12.2024 | 17,92 | 17,97 | 17,81 | 17,91 | -0,06% | 1.011.089,00 |
| 19.12.2024 | 17,90 | 17,95 | 17,89 | 17,92 | 0,17% | 449.718,00 |
| 18.12.2024 | 17,90 | 17,95 | 17,89 | 17,89 | -0,06% | 882.781,00 |
| 17.12.2024 | 17,91 | 17,97 | 17,88 | 17,90 | -0,17% | 508.622,00 |
| 16.12.2024 | 18,01 | 18,07 | 17,85 | 17,93 | -0,72% | 1.624.876,00 |
| 13.12.2024 | 18,06 | 18,10 | 18,04 | 18,06 | 0,00% | 880.703,00 |
| 12.12.2024 | 18,07 | 18,11 | 18,05 | 18,06 | 0,11% | 662.852,00 |
| 11.12.2024 | 18,09 | 18,11 | 18,04 | 18,04 | -0,17% | 1.277.832,00 |
| 10.12.2024 | 18,06 | 18,08 | 18,03 | 18,07 | 0,06% | 1.306.198,00 |
| 09.12.2024 | 18,10 | 18,15 | 18,04 | 18,06 | -0,11% | 1.350.672,00 |
| 06.12.2024 | 18,14 | 18,18 | 18,06 | 18,08 | 0,06% | 1.362.526,00 |
| 05.12.2024 | 18,15 | 18,19 | 18,06 | 18,07 | -0,50% | 4.900.101,00 |
| 04.12.2024 | 18,15 | 18,33 | 17,96 | 18,16 | 62,72% | 10.688.922,00 |
| 03.12.2024 | 11,44 | 11,50 | 11,07 | 11,16 | -3,13% | 339.338,00 |
| 02.12.2024 | 10,67 | 11,59 | 10,63 | 11,52 | 7,06% | 507.006,00 |
| 29.11.2024 | 10,77 | 10,84 | 10,54 | 10,76 | -0,37% | 200.065,00 |
| 27.11.2024 | 10,71 | 11,24 | 10,67 | 10,80 | 1,31% | 329.162,00 |
| 26.11.2024 | 10,83 | 10,83 | 10,40 | 10,66 | -1,93% | 334.515,00 |
| 25.11.2024 | 10,45 | 11,07 | 10,37 | 10,87 | 5,13% | 539.122,00 |
| 22.11.2024 | 10,49 | 10,49 | 10,24 | 10,34 | -0,39% | 296.661,00 |
| 21.11.2024 | 10,29 | 10,39 | 10,00 | 10,38 | 1,67% | 252.658,00 |
| 20.11.2024 | 10,38 | 10,46 | 10,02 | 10,21 | -1,54% | 395.626,00 |
| 19.11.2024 | 10,23 | 10,39 | 10,11 | 10,37 | 0,29% | 576.825,00 |
| 18.11.2024 | 9,81 | 10,59 | 9,67 | 10,34 | 5,40% | 858.887,00 |
| 15.11.2024 | 10,15 | 10,21 | 9,78 | 9,81 | -2,00% | 482.583,00 |
| 14.11.2024 | 10,12 | 10,38 | 9,58 | 10,01 | -0,89% | 748.574,00 |
| 13.11.2024 | 11,01 | 11,01 | 10,04 | 10,10 | -8,43% | 634.897,00 |
| 12.11.2024 | 10,64 | 11,03 | 10,44 | 11,03 | 2,60% | 792.167,00 |
| 11.11.2024 | 10,41 | 10,81 | 10,19 | 10,75 | 3,76% | 872.046,00 |
| 08.11.2024 | 12,19 | 12,19 | 10,35 | 10,36 | -15,57% | 1.046.631,00 |
| 07.11.2024 | 12,18 | 12,42 | 11,75 | 12,27 | 0,99% | 762.612,00 |
| 06.11.2024 | 12,29 | 12,66 | 11,94 | 12,15 | 6,11% | 1.063.969,00 |