201,600$
-0,52%
Echtzeit-Aktienkurs Crane Co.
Bid:
Ask:
Aktienkurse zur Crane Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 201,83 | 202,66 | 200,04 | 201,52 | -0,56% | 281.478,00 |
| 08.09.2026 | 206,08 | 206,86 | 202,34 | 202,65 | -1,00% | 282.799,00 |
| 04.09.2026 | 200,62 | 212,12 | 200,43 | 204,69 | 0,87% | 391.464,00 |
| 03.09.2026 | 200,66 | 203,04 | 198,29 | 202,93 | 1,92% | 325.648,00 |
| 02.09.2026 | 202,14 | 204,03 | 197,84 | 199,10 | -0,45% | 356.893,00 |
| 01.09.2026 | 203,08 | 205,00 | 199,41 | 200,01 | -2,47% | 502.388,00 |
| 31.08.2026 | 204,43 | 206,38 | 202,91 | 205,07 | -0,93% | 573.964,00 |
| 28.08.2026 | 210,09 | 212,08 | 205,63 | 207,00 | -0,95% | 368.785,00 |
| 27.08.2026 | 206,86 | 210,13 | 206,69 | 208,98 | -0,30% | 333.338,00 |
| 26.08.2026 | 208,62 | 211,34 | 207,55 | 209,60 | 1,69% | 362.571,00 |
| 25.08.2026 | 210,20 | 210,77 | 205,18 | 206,11 | -0,11% | 343.161,00 |
| 24.08.2026 | 210,64 | 212,69 | 205,21 | 206,33 | -1,00% | 369.417,00 |
| 21.08.2026 | 218,02 | 218,02 | 206,36 | 208,41 | 0,92% | 293.573,00 |
| 20.08.2026 | 207,60 | 209,87 | 205,67 | 206,50 | -1,18% | 521.184,00 |
| 19.08.2026 | 215,79 | 215,79 | 208,16 | 208,96 | -2,80% | 774.334,00 |
| 18.08.2026 | 216,49 | 219,08 | 214,02 | 214,98 | -1,65% | 307.735,00 |
| 17.08.2026 | 216,86 | 219,18 | 211,22 | 218,59 | 0,11% | 432.770,00 |
| 14.08.2026 | 218,55 | 220,40 | 216,30 | 218,34 | -0,32% | 290.022,00 |
| 13.08.2026 | 221,64 | 225,00 | 218,83 | 219,04 | -1,74% | 248.665,00 |
| 12.08.2026 | 223,47 | 223,47 | 219,89 | 222,93 | 1,07% | 290.988,00 |
| 11.08.2026 | 220,13 | 223,85 | 219,11 | 220,56 | 0,55% | 341.361,00 |
| 10.08.2026 | 220,01 | 222,25 | 218,22 | 219,35 | -0,24% | 272.451,00 |
| 07.08.2026 | 219,27 | 222,86 | 217,72 | 219,88 | 0,61% | 225.903,00 |
| 06.08.2026 | 224,46 | 228,64 | 217,78 | 218,55 | -2,03% | 471.287,00 |
| 05.08.2026 | 224,96 | 228,10 | 223,01 | 223,07 | -0,46% | 407.136,00 |
| 04.08.2026 | 224,00 | 225,00 | 219,48 | 224,10 | 2,18% | 416.592,00 |
| 03.08.2026 | 212,34 | 219,70 | 212,34 | 219,32 | 2,75% | 467.800,00 |
| 31.07.2026 | 211,23 | 217,44 | 210,66 | 213,46 | -0,34% | 449.536,00 |
| 30.07.2026 | 211,32 | 216,48 | 208,48 | 214,18 | 3,60% | 602.996,00 |
| 29.07.2026 | 217,54 | 217,54 | 205,13 | 206,73 | -8,66% | 1.114.436,00 |
| 28.07.2026 | 227,46 | 227,46 | 222,11 | 226,34 | -0,04% | 714.990,00 |
| 27.07.2026 | 228,30 | 230,50 | 222,41 | 226,44 | 0,13% | 470.566,00 |
| 24.07.2026 | 219,71 | 226,99 | 217,11 | 226,14 | 3,69% | 782.412,00 |
| 23.07.2026 | 218,17 | 221,82 | 216,02 | 218,10 | -0,80% | 641.079,00 |
| 22.07.2026 | 216,08 | 220,76 | 215,50 | 219,85 | 1,14% | 449.197,00 |
| 21.07.2026 | 219,24 | 222,27 | 216,24 | 217,38 | -0,07% | 508.943,00 |
| 20.07.2026 | 221,23 | 222,90 | 216,01 | 217,54 | 0,02% | 500.656,00 |
| 17.07.2026 | 215,72 | 221,61 | 214,50 | 217,49 | -0,69% | 488.521,00 |
| 16.07.2026 | 220,06 | 223,31 | 213,42 | 219,01 | 0,08% | 526.815,00 |
| 15.07.2026 | 215,35 | 219,31 | 213,40 | 218,84 | 1,09% | 363.815,00 |
| 14.07.2026 | 219,24 | 221,45 | 215,24 | 216,47 | 0,29% | 492.344,00 |
| 13.07.2026 | 217,00 | 219,79 | 214,55 | 215,85 | -1,47% | 258.305,00 |
| 10.07.2026 | 217,06 | 221,28 | 214,08 | 219,07 | 0,94% | 253.117,00 |
| 09.07.2026 | 216,35 | 219,43 | 213,72 | 217,03 | 1,35% | 310.898,00 |
| 08.07.2026 | 214,90 | 217,30 | 211,62 | 214,13 | -1,88% | 419.414,00 |
| 07.07.2026 | 217,86 | 221,93 | 213,32 | 218,23 | -0,83% | 437.309,00 |
| 06.07.2026 | 217,79 | 220,78 | 216,82 | 220,06 | 1,11% | 275.869,00 |
| 02.07.2026 | 221,98 | 222,73 | 214,84 | 217,64 | -0,98% | 474.579,00 |
| 01.07.2026 | 220,70 | 224,57 | 219,33 | 219,80 | -1,47% | 379.340,00 |
| 30.06.2026 | 221,25 | 223,96 | 219,65 | 223,07 | 1,25% | 347.424,00 |
| 29.06.2026 | 218,20 | 220,65 | 216,96 | 220,31 | 0,57% | 274.054,00 |
| 26.06.2026 | 225,00 | 226,46 | 217,98 | 219,06 | -2,03% | 944.758,00 |
| 25.06.2026 | 215,46 | 224,89 | 215,43 | 223,59 | 4,54% | 506.227,00 |
| 24.06.2026 | 212,85 | 217,46 | 210,89 | 213,87 | 0,48% | 334.507,00 |
| 23.06.2026 | 210,11 | 216,98 | 206,93 | 212,85 | -1,06% | 579.517,00 |
| 22.06.2026 | 214,59 | 216,94 | 213,46 | 215,13 | 0,11% | 356.077,00 |
| 18.06.2026 | 211,61 | 216,19 | 209,18 | 214,90 | 2,75% | 731.157,00 |
| 17.06.2026 | 206,53 | 212,42 | 206,53 | 209,15 | 1,02% | 481.373,00 |
| 16.06.2026 | 208,59 | 210,80 | 206,49 | 207,03 | 0,22% | 476.521,00 |
| 15.06.2026 | 210,00 | 212,50 | 206,57 | 206,57 | 0,00% | 745.783,00 |
| 12.06.2026 | 206,82 | 208,30 | 203,79 | 206,57 | 1,23% | 586.691,00 |
| 11.06.2026 | 197,96 | 205,79 | 197,96 | 204,07 | 4,30% | 527.202,00 |
| 10.06.2026 | 199,40 | 202,41 | 195,62 | 195,65 | -2,62% | 729.615,00 |
| 09.06.2026 | 195,33 | 201,04 | 192,77 | 200,92 | 4,24% | 566.821,00 |
| 08.06.2026 | 190,33 | 194,80 | 188,30 | 192,74 | 2,05% | 479.871,00 |
| 05.06.2026 | 187,38 | 190,92 | 185,50 | 188,86 | 0,27% | 435.820,00 |
| 04.06.2026 | 186,98 | 189,95 | 186,38 | 188,36 | 1,22% | 348.623,00 |
| 03.06.2026 | 186,21 | 189,25 | 185,55 | 186,09 | -0,26% | 436.942,00 |
| 02.06.2026 | 182,63 | 186,66 | 182,63 | 186,57 | 2,48% | 712.840,00 |
| 01.06.2026 | 179,92 | 182,91 | 178,09 | 182,05 | -0,52% | 437.425,00 |
| 29.05.2026 | 180,78 | 185,13 | 179,60 | 183,00 | 0,85% | 482.295,00 |
| 28.05.2026 | 177,55 | 182,19 | 175,57 | 181,46 | 1,41% | 491.370,00 |
| 27.05.2026 | 183,81 | 183,81 | 178,82 | 178,93 | -1,55% | 321.687,00 |
| 26.05.2026 | 177,51 | 184,21 | 177,51 | 181,75 | 1,11% | 525.817,00 |
| 22.05.2026 | 176,21 | 181,13 | 174,08 | 179,75 | 2,48% | 374.903,00 |
| 21.05.2026 | 171,11 | 176,28 | 168,50 | 175,40 | 1,15% | 444.074,00 |
| 20.05.2026 | 168,51 | 173,69 | 167,22 | 173,41 | 3,60% | 591.862,00 |
| 19.05.2026 | 169,08 | 169,08 | 165,38 | 167,39 | -1,98% | 529.317,00 |
| 18.05.2026 | 172,21 | 174,02 | 170,19 | 170,77 | -0,65% | 484.909,00 |
| 15.05.2026 | 176,80 | 178,38 | 171,02 | 171,88 | -4,11% | 673.018,00 |
| 14.05.2026 | 181,11 | 182,09 | 177,69 | 179,24 | -0,18% | 503.656,00 |
| 13.05.2026 | 180,55 | 182,09 | 176,28 | 179,57 | -0,56% | 524.634,00 |
| 12.05.2026 | 182,00 | 182,51 | 179,05 | 180,58 | -1,09% | 645.832,00 |
| 11.05.2026 | 180,63 | 183,95 | 178,38 | 182,57 | 0,69% | 574.058,00 |
| 08.05.2026 | 182,96 | 183,87 | 178,55 | 181,32 | -0,24% | 1.013.697,00 |
| 07.05.2026 | 183,40 | 183,40 | 177,32 | 181,75 | 0,08% | 634.378,00 |
| 06.05.2026 | 179,88 | 184,52 | 178,95 | 181,61 | 3,25% | 620.758,00 |
| 05.05.2026 | 172,92 | 177,07 | 172,12 | 175,89 | 2,96% | 359.190,00 |
| 04.05.2026 | 173,73 | 174,76 | 169,88 | 170,83 | -0,82% | 510.025,00 |
| 01.05.2026 | 179,38 | 179,38 | 171,79 | 172,24 | -3,09% | 679.825,00 |
| 30.04.2026 | 177,62 | 179,34 | 175,98 | 177,73 | 0,80% | 787.757,00 |
| 29.04.2026 | 183,79 | 183,79 | 174,40 | 176,32 | -0,90% | 632.054,00 |
| 28.04.2026 | 190,48 | 190,48 | 176,93 | 177,93 | -2,78% | 1.323.341,00 |
| 27.04.2026 | 180,31 | 184,30 | 179,63 | 183,01 | 1,63% | 874.280,00 |
| 24.04.2026 | 179,71 | 181,87 | 178,01 | 180,08 | -0,19% | 423.051,00 |
| 23.04.2026 | 182,32 | 184,78 | 178,79 | 180,42 | 0,44% | 500.600,00 |
| 22.04.2026 | 187,23 | 187,77 | 175,32 | 179,63 | -3,10% | 1.078.741,00 |
| 21.04.2026 | 194,55 | 195,30 | 184,92 | 185,37 | -3,89% | 600.254,00 |
| 20.04.2026 | 190,30 | 193,66 | 190,30 | 192,88 | 0,04% | 270.198,00 |
| 17.04.2026 | 190,99 | 197,16 | 189,42 | 192,81 | 3,61% | 441.895,00 |