169,570$
-0,12%
Echtzeit-Aktienkurs Crane Company
Bid:
Ask:
Aktienkurse zur Crane Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 170,45 | 171,05 | 168,13 | 169,62 | -0,09% | 163.804,00 |
| 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 |
| 24.02.2025 | 165,51 | 166,47 | 161,81 | 162,07 | -1,79% | 197.556,00 |
| 21.02.2025 | 172,91 | 172,91 | 164,58 | 165,03 | -3,77% | 494.520,00 |
| 20.02.2025 | 173,50 | 173,50 | 168,97 | 171,50 | -1,19% | 163.464,00 |
| 19.02.2025 | 171,70 | 173,67 | 171,12 | 173,57 | 0,56% | 250.876,00 |
| 18.02.2025 | 171,63 | 173,37 | 169,50 | 172,60 | 0,65% | 201.228,00 |
| 14.02.2025 | 170,00 | 172,28 | 168,49 | 171,49 | 1,70% | 220.963,00 |
| 13.02.2025 | 170,38 | 170,65 | 167,88 | 168,62 | -0,87% | 135.746,00 |
| 12.02.2025 | 169,61 | 171,87 | 169,10 | 170,10 | -1,10% | 190.443,00 |
| 11.02.2025 | 171,55 | 173,27 | 169,34 | 172,00 | -0,86% | 316.821,00 |
| 10.02.2025 | 172,05 | 173,95 | 171,40 | 173,50 | 0,78% | 151.999,00 |
| 07.02.2025 | 173,22 | 173,50 | 171,33 | 172,15 | -0,37% | 329.691,00 |
| 06.02.2025 | 173,83 | 174,06 | 170,57 | 172,79 | -0,25% | 188.157,00 |
| 05.02.2025 | 172,76 | 174,32 | 170,68 | 173,23 | 1,17% | 202.731,00 |
| 04.02.2025 | 168,64 | 171,51 | 167,93 | 171,23 | 1,13% | 172.107,00 |
| 03.02.2025 | 167,52 | 171,63 | 166,02 | 169,31 | -0,59% | 228.610,00 |
| 31.01.2025 | 172,43 | 172,43 | 169,51 | 170,32 | -0,77% | 344.313,00 |
| 30.01.2025 | 174,84 | 176,83 | 170,44 | 171,64 | 0,50% | 296.598,00 |
| 29.01.2025 | 175,33 | 177,00 | 170,78 | 170,79 | -2,86% | 401.745,00 |
| 28.01.2025 | 164,55 | 177,69 | 163,46 | 175,81 | 12,38% | 739.650,00 |
| 27.01.2025 | 160,27 | 160,56 | 154,74 | 156,44 | -3,24% | 522.909,00 |
| 24.01.2025 | 163,45 | 165,67 | 160,30 | 161,68 | -0,76% | 490.387,00 |
| 23.01.2025 | 161,00 | 164,02 | 161,00 | 162,91 | 0,64% | 242.451,00 |
| 22.01.2025 | 162,63 | 164,30 | 161,16 | 161,87 | -0,36% | 176.697,00 |
| 21.01.2025 | 157,53 | 162,90 | 157,53 | 162,46 | 4,14% | 286.721,00 |
| 17.01.2025 | 156,80 | 159,07 | 154,52 | 156,00 | 0,35% | 363.392,00 |
| 16.01.2025 | 156,09 | 156,78 | 154,29 | 155,45 | 0,45% | 126.642,00 |
| 15.01.2025 | 154,39 | 155,87 | 152,50 | 154,75 | 2,58% | 194.836,00 |
| 14.01.2025 | 153,60 | 154,73 | 150,17 | 150,86 | -0,47% | 275.266,00 |
| 13.01.2025 | 148,11 | 151,87 | 146,79 | 151,57 | 0,82% | 165.005,00 |
| 10.01.2025 | 150,29 | 151,48 | 149,14 | 150,33 | -2,17% | 165.366,00 |
| 08.01.2025 | 150,76 | 153,80 | 149,34 | 153,66 | 0,83% | 178.262,00 |
| 07.01.2025 | 153,86 | 153,99 | 151,30 | 152,40 | -0,70% | 267.885,00 |
| 06.01.2025 | 155,16 | 156,55 | 152,04 | 153,47 | -1,06% | 196.687,00 |
| 03.01.2025 | 151,33 | 155,52 | 149,82 | 155,12 | 2,74% | 226.169,00 |
| 02.01.2025 | 152,15 | 153,88 | 149,88 | 150,98 | -0,51% | 208.977,00 |
| 31.12.2024 | 153,64 | 154,90 | 151,02 | 151,75 | -0,29% | 231.290,00 |
| 30.12.2024 | 152,50 | 153,41 | 150,08 | 152,19 | -1,14% | 134.995,00 |
| 27.12.2024 | 155,17 | 156,97 | 152,72 | 153,94 | -1,59% | 150.326,00 |
| 26.12.2024 | 154,61 | 156,93 | 154,18 | 156,42 | 0,35% | 201.761,00 |
| 24.12.2024 | 152,68 | 155,88 | 152,25 | 155,88 | 1,86% | 126.686,00 |
| 23.12.2024 | 151,63 | 154,12 | 151,01 | 153,04 | 0,16% | 195.417,00 |
| 20.12.2024 | 151,01 | 154,20 | 150,48 | 152,80 | 0,18% | 894.009,00 |
| 19.12.2024 | 155,26 | 157,30 | 152,25 | 152,53 | -0,55% | 269.421,00 |
| 18.12.2024 | 160,70 | 160,70 | 152,91 | 153,37 | -3,95% | 277.375,00 |
| 17.12.2024 | 162,28 | 163,19 | 159,08 | 159,67 | -2,88% | 248.535,00 |
| 16.12.2024 | 164,41 | 165,50 | 163,08 | 164,41 | -0,34% | 235.920,00 |
| 13.12.2024 | 167,09 | 168,71 | 163,66 | 164,97 | -0,70% | 179.468,00 |