194,020$
1,52%
Echtzeit-Aktienkurs Crane Co.
Bid:
Ask:
Aktienkurse zur Crane Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 189,18 | 193,61 | 186,31 | 193,38 | 1,18% | 362,00 |
| 06.03.2026 | 194,92 | 194,92 | 189,96 | 191,12 | -3,77% | 362,00 |
| 05.03.2026 | 202,04 | 203,52 | 196,35 | 198,60 | -2,46% | 362,00 |
| 04.03.2026 | 199,25 | 204,22 | 197,26 | 203,60 | 1,37% | 362,00 |
| 03.03.2026 | 198,71 | 202,57 | 194,34 | 200,85 | -1,70% | 362,00 |
| 02.03.2026 | 198,06 | 204,72 | 196,82 | 204,32 | 1,89% | 362,00 |
| 27.02.2026 | 201,65 | 202,01 | 196,58 | 200,53 | -1,80% | 362,00 |
| 26.02.2026 | 204,08 | 204,46 | 200,99 | 204,20 | 0,30% | 362,00 |
| 25.02.2026 | 205,49 | 206,33 | 200,19 | 203,59 | -0,38% | 362,00 |
| 24.02.2026 | 200,83 | 205,29 | 199,30 | 204,37 | 1,84% | 362,00 |
| 23.02.2026 | 202,24 | 202,30 | 198,85 | 200,68 | -1,26% | 362,00 |
| 20.02.2026 | 204,28 | 208,02 | 201,56 | 203,25 | -0,79% | 264.426,00 |
| 19.02.2026 | 199,34 | 205,14 | 199,00 | 204,86 | 2,22% | 338.773,00 |
| 18.02.2026 | 199,36 | 202,94 | 199,36 | 200,41 | 0,16% | 343.627,00 |
| 17.02.2026 | 200,00 | 203,92 | 198,65 | 200,08 | -0,22% | 586.641,00 |
| 13.02.2026 | 200,02 | 204,22 | 195,97 | 200,52 | 0,26% | 697.288,00 |
| 12.02.2026 | 202,06 | 207,37 | 196,13 | 200,00 | -0,30% | 1.114.506,00 |
| 11.02.2026 | 201,19 | 202,56 | 197,29 | 200,61 | 1,06% | 504.324,00 |
| 10.02.2026 | 200,51 | 201,07 | 198,01 | 198,50 | -0,75% | 547.448,00 |
| 09.02.2026 | 196,22 | 200,35 | 196,22 | 199,99 | 1,92% | 364.774,00 |
| 06.02.2026 | 190,42 | 197,00 | 190,42 | 196,22 | 4,49% | 725.124,00 |
| 05.02.2026 | 188,48 | 190,83 | 186,43 | 187,78 | -1,07% | 510.239,00 |
| 04.02.2026 | 190,54 | 192,96 | 186,83 | 189,82 | -0,30% | 635.022,00 |
| 03.02.2026 | 189,30 | 192,09 | 186,09 | 190,40 | 2,77% | 583.689,00 |
| 02.02.2026 | 181,58 | 185,59 | 181,40 | 185,27 | 1,44% | 454.388,00 |
| 30.01.2026 | 177,24 | 184,61 | 177,24 | 182,64 | 1,82% | 877.021,00 |
| 29.01.2026 | 183,39 | 185,82 | 174,77 | 179,38 | -1,59% | 954.121,00 |
| 28.01.2026 | 185,07 | 187,40 | 182,11 | 182,27 | -1,82% | 986.912,00 |
| 27.01.2026 | 201,26 | 206,64 | 184,28 | 185,64 | -11,50% | 1.887.852,00 |
| 26.01.2026 | 205,49 | 210,20 | 204,35 | 209,77 | 2,71% | 869.374,00 |
| 23.01.2026 | 207,78 | 207,78 | 203,64 | 204,24 | -1,99% | 242.099,00 |
| 22.01.2026 | 211,00 | 214,31 | 207,91 | 208,39 | -0,88% | 258.270,00 |
| 21.01.2026 | 208,09 | 213,00 | 205,31 | 210,23 | 2,16% | 286.214,00 |
| 20.01.2026 | 203,55 | 207,63 | 203,55 | 205,78 | -0,79% | 243.374,00 |
| 16.01.2026 | 205,98 | 208,58 | 205,80 | 207,42 | 0,25% | 341.314,00 |
| 15.01.2026 | 204,06 | 208,13 | 204,06 | 206,91 | 1,83% | 251.019,00 |
| 14.01.2026 | 204,50 | 206,17 | 202,42 | 203,20 | -0,75% | 296.118,00 |
| 13.01.2026 | 203,25 | 207,77 | 203,25 | 204,73 | 0,89% | 284.473,00 |
| 12.01.2026 | 202,00 | 203,64 | 200,73 | 202,93 | 0,18% | 261.340,00 |
| 09.01.2026 | 199,95 | 203,23 | 198,94 | 202,56 | 1,76% | 221.468,00 |
| 08.01.2026 | 195,56 | 199,20 | 194,29 | 199,06 | 2,36% | 364.366,00 |
| 07.01.2026 | 196,45 | 198,25 | 193,22 | 194,47 | -0,93% | 295.522,00 |
| 06.01.2026 | 193,55 | 196,79 | 191,01 | 196,30 | 0,99% | 614.004,00 |
| 05.01.2026 | 188,67 | 196,02 | 188,67 | 194,37 | 3,65% | 373.138,00 |
| 02.01.2026 | 185,97 | 188,36 | 183,16 | 187,53 | 1,68% | 201.575,00 |
| 31.12.2025 | 187,83 | 187,83 | 184,13 | 184,43 | -1,68% | 215.432,00 |
| 30.12.2025 | 187,44 | 188,28 | 186,00 | 187,59 | -0,35% | 259.579,00 |
| 29.12.2025 | 187,44 | 188,96 | 186,42 | 188,25 | 0,24% | 178.250,00 |
| 26.12.2025 | 187,63 | 188,43 | 186,61 | 187,80 | -0,25% | 268.543,00 |
| 24.12.2025 | 189,50 | 189,50 | 187,64 | 188,27 | -0,38% | 109.141,00 |
| 23.12.2025 | 188,10 | 189,03 | 187,12 | 188,98 | 0,46% | 228.813,00 |
| 22.12.2025 | 187,97 | 188,92 | 185,66 | 188,12 | 0,60% | 260.654,00 |
| 19.12.2025 | 185,99 | 188,28 | 185,03 | 187,00 | 0,74% | 468.894,00 |
| 18.12.2025 | 185,93 | 188,18 | 185,01 | 185,62 | 0,97% | 358.008,00 |
| 17.12.2025 | 187,66 | 188,58 | 182,87 | 183,83 | -2,00% | 257.250,00 |
| 16.12.2025 | 191,00 | 191,53 | 185,13 | 187,58 | -2,22% | 359.573,00 |
| 15.12.2025 | 192,38 | 192,50 | 189,92 | 191,83 | 0,08% | 288.762,00 |
| 12.12.2025 | 193,12 | 194,17 | 190,35 | 191,67 | -0,65% | 196.917,00 |
| 11.12.2025 | 190,67 | 194,03 | 190,20 | 192,93 | 1,39% | 246.372,00 |
| 10.12.2025 | 185,82 | 191,68 | 185,82 | 190,29 | 2,28% | 305.965,00 |
| 09.12.2025 | 187,09 | 189,02 | 185,77 | 186,05 | -0,77% | 253.116,00 |
| 08.12.2025 | 186,87 | 189,39 | 186,06 | 187,50 | -0,15% | 381.398,00 |
| 05.12.2025 | 187,69 | 188,39 | 186,07 | 187,79 | -0,07% | 309.438,00 |
| 04.12.2025 | 186,20 | 189,34 | 184,99 | 187,93 | 2,12% | 342.689,00 |
| 03.12.2025 | 182,37 | 184,90 | 179,46 | 184,03 | 1,47% | 442.269,00 |
| 02.12.2025 | 181,64 | 182,75 | 179,86 | 181,36 | 0,55% | 418.113,00 |
| 01.12.2025 | 181,43 | 183,35 | 180,33 | 180,37 | -1,57% | 368.732,00 |
| 28.11.2025 | 181,92 | 183,72 | 180,97 | 183,25 | 0,26% | 129.602,00 |
| 26.11.2025 | 182,50 | 184,32 | 181,88 | 182,78 | -0,03% | 408.071,00 |
| 25.11.2025 | 179,89 | 183,53 | 178,92 | 182,83 | 2,23% | 439.038,00 |
| 24.11.2025 | 178,53 | 180,55 | 177,03 | 178,84 | -0,03% | 287.350,00 |
| 21.11.2025 | 177,41 | 179,13 | 173,63 | 178,89 | 1,55% | 520.453,00 |
| 20.11.2025 | 182,59 | 183,20 | 175,46 | 176,16 | -1,69% | 380.392,00 |
| 19.11.2025 | 179,76 | 182,58 | 178,26 | 179,18 | -0,17% | 601.444,00 |
| 18.11.2025 | 178,08 | 180,74 | 176,22 | 179,49 | 0,35% | 282.308,00 |
| 17.11.2025 | 183,98 | 184,98 | 178,30 | 178,86 | -2,63% | 320.112,00 |
| 14.11.2025 | 182,15 | 186,73 | 175,63 | 183,70 | -1,08% | 279.594,00 |
| 13.11.2025 | 190,00 | 191,46 | 185,31 | 185,71 | -2,76% | 271.870,00 |
| 12.11.2025 | 187,76 | 191,85 | 187,57 | 190,98 | 1,49% | 307.708,00 |
| 11.11.2025 | 190,75 | 190,75 | 187,36 | 188,18 | -1,09% | 213.284,00 |
| 10.11.2025 | 191,53 | 192,16 | 187,78 | 190,26 | 0,43% | 198.334,00 |
| 07.11.2025 | 188,14 | 190,36 | 186,66 | 189,44 | 0,23% | 164.954,00 |
| 06.11.2025 | 190,31 | 192,00 | 187,95 | 189,00 | -1,06% | 157.679,00 |
| 05.11.2025 | 188,37 | 191,69 | 187,27 | 191,02 | 1,51% | 215.947,00 |
| 04.11.2025 | 189,51 | 190,81 | 187,71 | 188,18 | -2,32% | 307.060,00 |
| 03.11.2025 | 188,24 | 193,65 | 187,49 | 192,64 | 1,39% | 302.559,00 |
| 31.10.2025 | 192,07 | 193,04 | 188,30 | 190,00 | -0,97% | 317.237,00 |
| 30.10.2025 | 192,98 | 198,16 | 187,38 | 191,86 | -0,68% | 236.149,00 |
| 29.10.2025 | 191,39 | 195,52 | 191,39 | 193,18 | 0,99% | 422.043,00 |
| 28.10.2025 | 197,26 | 201,00 | 189,30 | 191,29 | 0,03% | 564.629,00 |
| 27.10.2025 | 193,65 | 194,26 | 190,60 | 191,24 | -0,27% | 481.654,00 |
| 24.10.2025 | 193,69 | 194,40 | 191,44 | 191,76 | -0,25% | 284.035,00 |
| 23.10.2025 | 186,90 | 192,87 | 185,59 | 192,24 | 4,13% | 387.395,00 |
| 22.10.2025 | 190,00 | 190,00 | 184,56 | 184,62 | -2,33% | 246.667,00 |
| 21.10.2025 | 186,48 | 189,42 | 185,26 | 189,03 | 0,86% | 187.130,00 |
| 20.10.2025 | 185,00 | 188,52 | 185,00 | 187,42 | 2,00% | 411.977,00 |
| 17.10.2025 | 180,71 | 183,74 | 180,20 | 183,74 | 1,35% | 320.274,00 |
| 16.10.2025 | 182,12 | 182,12 | 178,77 | 181,29 | 0,27% | 279.214,00 |
| 15.10.2025 | 180,69 | 182,76 | 178,07 | 180,81 | 0,62% | 256.705,00 |
| 14.10.2025 | 177,21 | 181,19 | 176,50 | 179,70 | 0,53% | 178.077,00 |