189,200$
-0,06%
Echtzeit-Aktienkurs Crane Co.
Bid:
Ask:
Aktienkurse zur Crane Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 189,62 | 189,71 | 187,39 | 189,12 | -0,11% | 112.863,00 |
| 17.07.2025 | 187,40 | 190,89 | 187,40 | 189,32 | 1,01% | 172.365,00 |
| 16.07.2025 | 185,69 | 187,86 | 183,50 | 187,43 | 0,90% | 203.582,00 |
| 15.07.2025 | 188,22 | 190,74 | 185,50 | 185,75 | -1,12% | 215.097,00 |
| 14.07.2025 | 184,76 | 188,13 | 183,90 | 187,85 | 1,60% | 309.400,00 |
| 11.07.2025 | 185,89 | 186,70 | 184,39 | 184,89 | -1,04% | 226.535,00 |
| 10.07.2025 | 191,00 | 192,72 | 181,48 | 186,84 | -2,23% | 524.475,00 |
| 09.07.2025 | 192,25 | 193,41 | 190,41 | 191,10 | -0,22% | 193.927,00 |
| 08.07.2025 | 191,42 | 195,00 | 190,48 | 191,52 | 0,19% | 233.924,00 |
| 07.07.2025 | 192,52 | 194,37 | 190,64 | 191,15 | -1,04% | 296.581,00 |
| 03.07.2025 | 192,42 | 194,06 | 192,00 | 193,16 | 0,38% | 89.679,00 |
| 02.07.2025 | 188,61 | 192,79 | 188,61 | 192,42 | 1,47% | 220.335,00 |
| 01.07.2025 | 189,23 | 193,35 | 188,16 | 189,64 | -0,13% | 494.093,00 |
| 30.06.2025 | 188,85 | 189,94 | 186,52 | 189,89 | 0,80% | 473.076,00 |
| 27.06.2025 | 188,38 | 189,76 | 186,81 | 188,39 | 0,29% | 420.366,00 |
| 26.06.2025 | 186,50 | 188,59 | 185,50 | 187,85 | 1,39% | 311.897,00 |
| 25.06.2025 | 185,07 | 185,78 | 183,81 | 185,27 | 0,50% | 231.828,00 |
| 24.06.2025 | 185,71 | 185,81 | 183,25 | 184,35 | 0,33% | 250.348,00 |
| 23.06.2025 | 178,09 | 183,79 | 177,11 | 183,74 | 2,76% | 327.838,00 |
| 20.06.2025 | 179,30 | 179,65 | 176,06 | 178,80 | 0,22% | 1.139.174,00 |
| 18.06.2025 | 179,94 | 180,20 | 178,00 | 178,40 | -0,31% | 428.210,00 |
| 17.06.2025 | 180,40 | 181,83 | 178,25 | 178,95 | -1,88% | 431.572,00 |
| 16.06.2025 | 183,35 | 185,21 | 181,83 | 182,38 | 0,52% | 324.430,00 |
| 13.06.2025 | 185,00 | 186,18 | 180,26 | 181,44 | -2,88% | 288.671,00 |
| 12.06.2025 | 185,00 | 187,35 | 184,72 | 186,83 | 0,12% | 302.712,00 |
| 11.06.2025 | 186,62 | 188,95 | 185,32 | 186,61 | -0,03% | 409.999,00 |
| 10.06.2025 | 187,98 | 191,00 | 184,52 | 186,67 | 0,37% | 521.833,00 |
| 09.06.2025 | 178,00 | 186,14 | 178,00 | 185,99 | 4,68% | 589.468,00 |
| 06.06.2025 | 177,36 | 177,75 | 176,00 | 177,68 | 1,60% | 279.188,00 |
| 05.06.2025 | 175,29 | 175,93 | 173,73 | 174,89 | -0,13% | 209.587,00 |
| 04.06.2025 | 174,50 | 176,43 | 174,50 | 175,12 | 0,36% | 242.289,00 |
| 03.06.2025 | 171,11 | 174,74 | 170,88 | 174,49 | 2,15% | 272.403,00 |
| 02.06.2025 | 171,02 | 171,97 | 167,84 | 170,82 | -0,34% | 202.602,00 |
| 30.05.2025 | 172,48 | 173,24 | 170,37 | 171,40 | -1,08% | 229.350,00 |
| 29.05.2025 | 173,71 | 173,76 | 171,00 | 173,27 | 0,59% | 222.385,00 |
| 28.05.2025 | 173,88 | 174,40 | 171,65 | 172,25 | -1,08% | 158.264,00 |
| 27.05.2025 | 174,49 | 174,49 | 170,82 | 174,13 | 2,39% | 169.526,00 |
| 23.05.2025 | 167,16 | 171,59 | 167,16 | 170,07 | -0,37% | 217.379,00 |
| 22.05.2025 | 170,54 | 170,78 | 168,88 | 170,71 | 0,04% | 335.380,00 |
| 21.05.2025 | 173,03 | 173,86 | 170,24 | 170,64 | -2,61% | 239.750,00 |
| 20.05.2025 | 177,82 | 178,38 | 174,81 | 175,21 | -1,53% | 282.771,00 |
| 19.05.2025 | 173,88 | 179,01 | 173,88 | 177,94 | 0,03% | 219.758,00 |
| 16.05.2025 | 177,03 | 179,20 | 176,75 | 177,89 | 1,00% | 258.045,00 |
| 15.05.2025 | 174,76 | 177,13 | 173,71 | 176,12 | 0,47% | 243.586,00 |
| 14.05.2025 | 176,04 | 176,47 | 174,46 | 175,30 | -0,34% | 169.820,00 |
| 13.05.2025 | 176,23 | 177,60 | 175,49 | 175,89 | 0,31% | 178.224,00 |
| 12.05.2025 | 176,84 | 176,84 | 171,61 | 175,35 | 3,38% | 233.500,00 |
| 09.05.2025 | 170,00 | 171,05 | 168,13 | 169,62 | -0,09% | 163.818,00 |
| 08.05.2025 | 168,69 | 172,21 | 168,69 | 169,77 | 1,39% | 226.211,00 |
| 07.05.2025 | 167,95 | 168,44 | 166,09 | 167,45 | 0,59% | 193.884,00 |
| 06.05.2025 | 165,57 | 167,22 | 164,63 | 166,47 | -0,50% | 221.631,00 |
| 05.05.2025 | 166,24 | 168,10 | 164,99 | 167,31 | -0,37% | 228.646,00 |
| 02.05.2025 | 165,60 | 169,51 | 165,05 | 167,93 | 3,00% | 340.632,00 |
| 01.05.2025 | 163,53 | 165,44 | 160,49 | 163,04 | 1,28% | 445.553,00 |
| 30.04.2025 | 155,73 | 161,65 | 153,06 | 160,98 | 1,33% | 670.935,00 |
| 29.04.2025 | 160,00 | 162,36 | 154,76 | 158,87 | 6,86% | 819.563,00 |
| 28.04.2025 | 148,30 | 150,91 | 146,80 | 148,67 | -0,06% | 474.591,00 |
| 25.04.2025 | 149,26 | 149,47 | 147,01 | 148,76 | -0,45% | 464.427,00 |
| 24.04.2025 | 142,07 | 150,06 | 142,07 | 149,43 | 5,22% | 591.636,00 |
| 23.04.2025 | 144,85 | 149,98 | 141,51 | 142,02 | 1,15% | 385.356,00 |
| 22.04.2025 | 138,91 | 141,44 | 137,03 | 140,41 | 2,65% | 323.988,00 |
| 21.04.2025 | 141,00 | 141,19 | 135,47 | 136,78 | -4,11% | 403.977,00 |
| 17.04.2025 | 142,10 | 143,85 | 140,97 | 142,65 | 0,76% | 264.630,00 |
| 16.04.2025 | 139,57 | 141,69 | 138,32 | 141,57 | -0,25% | 460.595,00 |
| 15.04.2025 | 141,48 | 144,80 | 140,99 | 141,93 | 0,45% | 251.710,00 |
| 14.04.2025 | 142,50 | 143,74 | 139,41 | 141,30 | 0,29% | 356.162,00 |
| 11.04.2025 | 139,92 | 142,52 | 136,23 | 140,89 | 0,25% | 415.980,00 |
| 10.04.2025 | 145,21 | 145,21 | 136,24 | 140,54 | -4,91% | 393.420,00 |
| 09.04.2025 | 130,66 | 149,74 | 130,66 | 147,80 | 11,30% | 434.178,00 |
| 08.04.2025 | 139,65 | 140,14 | 130,32 | 132,79 | -0,20% | 355.592,00 |
| 07.04.2025 | 131,96 | 141,78 | 127,04 | 133,05 | -2,98% | 495.844,00 |
| 04.04.2025 | 139,73 | 141,55 | 133,44 | 137,13 | -5,99% | 534.825,00 |
| 03.04.2025 | 149,40 | 151,37 | 145,39 | 145,87 | -7,43% | 289.105,00 |
| 02.04.2025 | 151,93 | 157,86 | 151,93 | 157,58 | 1,71% | 336.192,00 |
| 01.04.2025 | 153,35 | 155,60 | 151,27 | 154,93 | 1,14% | 328.789,00 |
| 31.03.2025 | 149,16 | 155,06 | 147,31 | 153,18 | 0,76% | 327.995,00 |
| 28.03.2025 | 156,04 | 156,83 | 150,59 | 152,02 | -2,50% | 209.421,00 |
| 27.03.2025 | 154,14 | 157,39 | 153,30 | 155,91 | -0,10% | 335.142,00 |
| 26.03.2025 | 161,44 | 161,47 | 155,68 | 156,07 | -2,69% | 290.108,00 |
| 25.03.2025 | 159,37 | 161,04 | 158,33 | 160,39 | 1,07% | 225.472,00 |
| 24.03.2025 | 155,51 | 159,46 | 155,51 | 158,69 | 3,90% | 252.721,00 |
| 21.03.2025 | 151,57 | 152,93 | 150,41 | 152,73 | -0,29% | 1.787.970,00 |
| 20.03.2025 | 152,69 | 154,92 | 152,53 | 153,17 | -1,11% | 247.383,00 |
| 19.03.2025 | 151,93 | 155,32 | 151,48 | 154,89 | 2,14% | 358.192,00 |
| 18.03.2025 | 153,65 | 153,65 | 150,41 | 151,65 | -1,81% | 307.007,00 |
| 17.03.2025 | 152,62 | 155,58 | 152,62 | 154,44 | -0,55% | 440.879,00 |
| 14.03.2025 | 152,57 | 156,11 | 151,76 | 155,29 | 3,00% | 273.103,00 |
| 13.03.2025 | 153,59 | 155,09 | 149,41 | 150,77 | -2,30% | 300.250,00 |
| 12.03.2025 | 157,51 | 161,62 | 154,20 | 154,32 | -0,58% | 289.341,00 |
| 11.03.2025 | 153,00 | 157,66 | 151,36 | 155,22 | 1,12% | 388.770,00 |
| 10.03.2025 | 151,15 | 155,85 | 149,89 | 153,50 | -0,38% | 614.154,00 |
| 07.03.2025 | 151,40 | 155,13 | 149,63 | 154,08 | 1,64% | 372.401,00 |
| 06.03.2025 | 151,89 | 154,76 | 150,49 | 151,59 | -1,90% | 240.440,00 |
| 05.03.2025 | 153,38 | 154,92 | 151,83 | 154,52 | 1,57% | 161.498,00 |
| 04.03.2025 | 153,84 | 154,76 | 149,87 | 152,13 | -2,97% | 270.739,00 |
| 03.03.2025 | 163,24 | 164,64 | 155,57 | 156,79 | -3,80% | 284.901,00 |
| 28.02.2025 | 159,72 | 163,16 | 157,22 | 162,99 | 1,46% | 285.862,00 |
| 27.02.2025 | 163,27 | 163,76 | 160,37 | 160,64 | -1,46% | 141.570,00 |
| 26.02.2025 | 161,91 | 165,14 | 161,91 | 163,02 | 0,94% | 207.063,00 |
| 25.02.2025 | 162,23 | 163,57 | 159,99 | 161,50 | -0,35% | 277.980,00 |