18,086$
0,20%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,64% | 511.520,00 |
| 17.02.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 0,20% | - |
| 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 | 0,06% | 449.718,00 |
| 18.12.2024 | 17,90 | 17,95 | 17,89 | 17,91 | 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% | 252.654,00 |
| 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 | 0,74% | 762.612,00 |
| 06.11.2024 | 12,24 | 12,66 | 11,94 | 12,18 | 6,38% | 1.063.969,00 |
| 05.11.2024 | 11,21 | 11,62 | 11,18 | 11,45 | 2,14% | 706.666,00 |
| 04.11.2024 | 11,30 | 11,42 | 11,02 | 11,21 | -1,06% | 501.389,00 |
| 01.11.2024 | 11,40 | 11,66 | 11,24 | 11,33 | -0,70% | 462.393,00 |
| 31.10.2024 | 11,70 | 11,77 | 11,40 | 11,41 | -2,48% | 321.674,00 |
| 30.10.2024 | 11,87 | 12,02 | 11,69 | 11,70 | -1,18% | 310.107,00 |
| 29.10.2024 | 11,69 | 11,89 | 11,69 | 11,84 | 0,25% | 324.482,00 |
| 28.10.2024 | 11,66 | 12,05 | 11,63 | 11,81 | 2,07% | 489.348,00 |
| 25.10.2024 | 11,75 | 11,84 | 11,46 | 11,57 | -2,03% | 405.535,00 |
| 24.10.2024 | 11,84 | 11,96 | 11,75 | 11,81 | -0,25% | 399.555,00 |
| 23.10.2024 | 11,99 | 12,10 | 11,74 | 11,84 | -1,33% | 467.217,00 |
| 22.10.2024 | 11,94 | 12,03 | 11,64 | 12,00 | -0,17% | 562.566,00 |
| 21.10.2024 | 12,74 | 12,81 | 11,97 | 12,02 | -6,60% | 783.299,00 |
| 18.10.2024 | 13,25 | 13,33 | 12,85 | 12,87 | -2,87% | 530.438,00 |
| 17.10.2024 | 12,34 | 13,32 | 12,31 | 13,25 | 6,85% | 1.091.616,00 |
| 16.10.2024 | 12,43 | 12,61 | 12,30 | 12,40 | 0,73% | 2.872.370,00 |
| 15.10.2024 | 12,24 | 12,56 | 12,22 | 12,31 | 0,24% | 1.031.174,00 |
| 14.10.2024 | 12,39 | 12,65 | 12,27 | 12,28 | -0,41% | 587.234,00 |
| 11.10.2024 | 12,19 | 12,50 | 12,19 | 12,33 | 1,23% | 682.153,00 |
| 10.10.2024 | 12,20 | 12,41 | 12,13 | 12,18 | -0,57% | 665.608,00 |
| 09.10.2024 | 12,38 | 12,54 | 12,15 | 12,25 | -1,13% | 504.778,00 |
| 08.10.2024 | 12,45 | 12,67 | 12,33 | 12,39 | -0,64% | 751.399,00 |
| 07.10.2024 | 12,19 | 12,52 | 12,11 | 12,47 | 1,88% | 1.480.618,00 |
| 04.10.2024 | 12,94 | 13,08 | 12,00 | 12,24 | -4,23% | 1.076.222,00 |
| 03.10.2024 | 12,84 | 13,08 | 12,71 | 12,78 | -0,85% | 858.701,00 |
| 02.10.2024 | 13,15 | 13,34 | 12,86 | 12,89 | -1,60% | 857.328,00 |
| 01.10.2024 | 13,26 | 13,37 | 12,80 | 13,10 | -2,53% | 7.380.275,00 |
| 30.09.2024 | 13,19 | 13,66 | 13,03 | 13,44 | 1,90% | 1.228.528,00 |