171,700$
0,53%
Echtzeit-Aktienkurs Crane Co.
Bid:
Ask:
Aktienkurse zur Crane Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 173,00 | 175,08 | 170,52 | 171,70 | 0,53% | 33.443,00 |
| 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 |
| 12.12.2024 | 169,09 | 169,76 | 165,86 | 166,13 | -2,31% | 441.132,00 |
| 11.12.2024 | 171,20 | 173,77 | 169,01 | 170,06 | 0,42% | 499.834,00 |
| 10.12.2024 | 170,61 | 174,05 | 169,35 | 169,35 | -0,57% | 280.854,00 |
| 09.12.2024 | 177,46 | 178,49 | 169,74 | 170,32 | -3,43% | 363.662,00 |
| 06.12.2024 | 176,41 | 178,32 | 175,55 | 176,37 | 0,11% | 186.954,00 |
| 05.12.2024 | 177,59 | 179,45 | 175,78 | 176,17 | -0,94% | 154.561,00 |
| 04.12.2024 | 178,00 | 179,43 | 177,12 | 177,84 | -0,52% | 145.041,00 |
| 03.12.2024 | 179,00 | 180,50 | 176,59 | 178,77 | -1,36% | 273.220,00 |
| 02.12.2024 | 182,83 | 184,56 | 180,55 | 181,24 | -0,46% | 184.380,00 |
| 29.11.2024 | 181,72 | 183,20 | 181,60 | 182,08 | 0,26% | 111.057,00 |
| 27.11.2024 | 185,74 | 187,43 | 180,52 | 181,60 | -1,82% | 152.057,00 |
| 26.11.2024 | 184,70 | 185,99 | 181,74 | 184,96 | 0,09% | 231.987,00 |
| 25.11.2024 | 185,13 | 188,52 | 182,54 | 184,80 | 0,24% | 436.221,00 |
| 22.11.2024 | 184,60 | 185,55 | 182,19 | 184,36 | 3,00% | 285.611,00 |
| 20.11.2024 | 176,95 | 179,17 | 174,07 | 178,99 | 0,34% | 127.478,00 |
| 19.11.2024 | 170,00 | 179,37 | 170,00 | 178,39 | 4,19% | 601.793,00 |
| 18.11.2024 | 171,54 | 173,66 | 170,52 | 171,21 | -1,32% | 240.756,00 |
| 15.11.2024 | 173,70 | 175,11 | 172,74 | 173,50 | -0,24% | 121.351,00 |
| 14.11.2024 | 175,95 | 176,79 | 172,47 | 173,91 | -1,16% | 211.626,00 |
| 13.11.2024 | 177,90 | 179,41 | 175,77 | 175,95 | -0,59% | 176.968,00 |
| 12.11.2024 | 178,66 | 179,83 | 175,21 | 177,00 | -0,97% | 181.689,00 |
| 11.11.2024 | 180,87 | 180,87 | 175,73 | 178,73 | 1,55% | 166.593,00 |
| 08.11.2024 | 173,87 | 177,01 | 173,16 | 176,00 | 1,23% | 193.686,00 |
| 07.11.2024 | 174,10 | 174,69 | 171,66 | 173,87 | -0,19% | 300.172,00 |
| 06.11.2024 | 175,67 | 177,24 | 171,55 | 174,20 | 3,08% | 355.081,00 |
| 05.11.2024 | 159,58 | 169,04 | 158,62 | 168,99 | 5,53% | 326.722,00 |
| 04.11.2024 | 156,39 | 160,95 | 156,39 | 160,13 | 1,69% | 234.165,00 |
| 01.11.2024 | 156,89 | 159,28 | 156,35 | 157,47 | 0,12% | 187.022,00 |
| 31.10.2024 | 160,38 | 161,33 | 157,13 | 157,28 | -2,72% | 282.351,00 |
| 30.10.2024 | 157,41 | 162,13 | 155,70 | 161,68 | 1,79% | 435.225,00 |
| 29.10.2024 | 155,00 | 161,29 | 149,43 | 158,84 | 4,23% | 499.719,00 |
| 28.10.2024 | 150,77 | 152,70 | 150,40 | 152,39 | 2,23% | 432.081,00 |
| 25.10.2024 | 151,92 | 152,17 | 148,96 | 149,06 | -0,97% | 254.777,00 |
| 24.10.2024 | 151,80 | 152,12 | 148,87 | 150,52 | -0,84% | 197.625,00 |
| 23.10.2024 | 148,78 | 152,80 | 148,78 | 151,80 | 1,89% | 334.390,00 |
| 22.10.2024 | 156,56 | 156,73 | 148,77 | 148,98 | -6,01% | 338.500,00 |
| 21.10.2024 | 160,07 | 160,46 | 158,25 | 158,50 | -0,81% | 121.465,00 |
| 18.10.2024 | 162,66 | 162,90 | 158,73 | 159,79 | -2,11% | 153.474,00 |
| 17.10.2024 | 162,40 | 163,48 | 161,75 | 163,23 | 1,11% | 183.173,00 |
| 16.10.2024 | 160,77 | 163,39 | 160,20 | 161,44 | 1,45% | 199.586,00 |
| 15.10.2024 | 157,97 | 162,35 | 157,45 | 159,14 | 0,30% | 397.319,00 |
| 14.10.2024 | 158,78 | 159,51 | 157,29 | 158,67 | -0,04% | 201.946,00 |
| 11.10.2024 | 155,45 | 158,79 | 155,45 | 158,73 | 2,35% | 182.033,00 |
| 10.10.2024 | 154,79 | 155,99 | 152,80 | 155,08 | -0,85% | 175.411,00 |
| 09.10.2024 | 156,27 | 157,95 | 156,27 | 156,41 | -0,31% | 162.068,00 |
| 08.10.2024 | 159,15 | 159,15 | 156,49 | 156,90 | -0,74% | 150.481,00 |
| 07.10.2024 | 158,13 | 159,43 | 156,92 | 158,07 | -0,69% | 125.474,00 |
| 04.10.2024 | 158,71 | 159,21 | 157,02 | 159,17 | 1,95% | 185.908,00 |
| 03.10.2024 | 157,14 | 157,14 | 155,00 | 156,13 | -0,30% | 107.116,00 |
| 02.10.2024 | 154,50 | 157,03 | 154,16 | 156,60 | 1,02% | 108.937,00 |
| 01.10.2024 | 158,00 | 158,00 | 154,55 | 155,02 | -2,06% | 110.786,00 |
| 30.09.2024 | 156,72 | 158,45 | 155,86 | 158,28 | 0,56% | 143.207,00 |
| 27.09.2024 | 159,06 | 159,92 | 156,00 | 157,40 | -0,75% | 156.235,00 |
| 26.09.2024 | 158,00 | 159,51 | 158,00 | 158,59 | 0,78% | 197.210,00 |
| 25.09.2024 | 158,00 | 158,80 | 156,90 | 157,37 | -0,31% | 147.665,00 |
| 24.09.2024 | 153,06 | 158,18 | 152,97 | 157,86 | 3,45% | 239.791,00 |
| 23.09.2024 | 153,70 | 153,70 | 151,05 | 152,60 | 0,11% | 242.432,00 |
| 20.09.2024 | 153,49 | 153,80 | 151,52 | 152,43 | -1,29% | 736.090,00 |
| 19.09.2024 | 158,66 | 159,66 | 153,84 | 154,42 | -0,13% | 547.467,00 |
| 18.09.2024 | 152,62 | 155,49 | 150,65 | 154,62 | 1,33% | 399.709,00 |
| 17.09.2024 | 153,50 | 155,22 | 152,48 | 152,59 | -0,21% | 237.118,00 |
| 16.09.2024 | 153,33 | 154,58 | 152,21 | 152,91 | -0,01% | 168.862,00 |
| 13.09.2024 | 151,00 | 154,20 | 150,77 | 152,92 | 1,99% | 215.897,00 |
| 12.09.2024 | 148,61 | 150,59 | 147,12 | 149,94 | 1,30% | 166.164,00 |
| 11.09.2024 | 144,19 | 148,19 | 141,50 | 148,02 | 2,23% | 141.226,00 |
| 10.09.2024 | 145,10 | 145,88 | 143,40 | 144,79 | 0,36% | 104.156,00 |
| 09.09.2024 | 142,01 | 144,58 | 141,19 | 144,27 | 1,43% | 148.809,00 |
| 06.09.2024 | 148,21 | 150,04 | 142,08 | 142,24 | -4,54% | 271.002,00 |
| 05.09.2024 | 150,40 | 150,70 | 148,26 | 149,00 | -1,25% | 127.636,00 |