13,081$
-0,07%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 13,50 | 13,97 | 13,50 | 13,90 | 0,43% | 250.521,00 |
| 07.05.2025 | 13,83 | 13,94 | 13,64 | 13,84 | 0,44% | 295.599,00 |
| 06.05.2025 | 13,41 | 13,81 | 13,41 | 13,78 | 2,00% | 615.238,00 |
| 05.05.2025 | 13,60 | 13,60 | 13,43 | 13,51 | -0,73% | 201.161,00 |
| 02.05.2025 | 13,59 | 13,61 | 13,50 | 13,61 | 0,59% | 167.388,00 |
| 01.05.2025 | 13,51 | 13,73 | 13,47 | 13,53 | -0,15% | 203.263,00 |
| 30.04.2025 | 13,51 | 13,59 | 13,41 | 13,55 | 0,30% | 223.643,00 |
| 29.04.2025 | 13,49 | 13,54 | 13,42 | 13,51 | 0,00% | 379.931,00 |
| 28.04.2025 | 13,75 | 13,84 | 13,45 | 13,51 | -1,75% | 374.131,00 |
| 25.04.2025 | 13,87 | 13,92 | 13,52 | 13,75 | -1,36% | 259.671,00 |
| 24.04.2025 | 13,97 | 13,99 | 13,83 | 13,94 | -0,43% | 154.398,00 |
| 23.04.2025 | 14,12 | 14,20 | 13,87 | 14,00 | 0,07% | 209.932,00 |
| 22.04.2025 | 14,15 | 14,20 | 13,85 | 13,99 | -0,99% | 211.954,00 |
| 21.04.2025 | 14,18 | 14,34 | 14,08 | 14,13 | -0,91% | 130.575,00 |
| 17.04.2025 | 14,23 | 14,33 | 14,10 | 14,26 | -0,07% | 174.052,00 |
| 16.04.2025 | 14,28 | 14,34 | 14,12 | 14,27 | -0,07% | 132.525,00 |
| 15.04.2025 | 14,31 | 14,39 | 14,20 | 14,28 | -0,70% | 248.931,00 |
| 14.04.2025 | 14,44 | 14,49 | 14,20 | 14,38 | 0,35% | 170.076,00 |
| 11.04.2025 | 14,44 | 14,59 | 14,15 | 14,33 | -0,83% | 203.127,00 |
| 10.04.2025 | 14,47 | 14,71 | 14,00 | 14,45 | -0,76% | 261.480,00 |
| 09.04.2025 | 14,33 | 15,01 | 14,31 | 14,56 | 1,11% | 434.751,00 |
| 08.04.2025 | 14,27 | 14,41 | 14,01 | 14,40 | 2,20% | 304.535,00 |
| 07.04.2025 | 14,28 | 14,52 | 14,00 | 14,09 | -2,89% | 409.428,00 |
| 04.04.2025 | 14,67 | 14,86 | 14,43 | 14,51 | -2,11% | 346.504,00 |
| 03.04.2025 | 14,82 | 14,98 | 14,80 | 14,82 | -0,52% | 223.494,00 |
| 02.04.2025 | 14,80 | 15,02 | 14,80 | 14,90 | 0,20% | 180.720,00 |
| 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 |