180,020$
-0,22%
Echtzeit-Aktienkurs Crane Co.
Bid:
Ask:
Aktienkurse zur Crane Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 191,01 | 191,58 | 184,50 | 186,10 | -2,22% | 531.326,00 |
| 15.04.2026 | 193,07 | 193,07 | 188,91 | 190,32 | -1,69% | 513.743,00 |
| 14.04.2026 | 194,19 | 196,07 | 191,63 | 193,59 | -0,10% | 259.661,00 |
| 13.04.2026 | 187,85 | 194,72 | 187,49 | 193,79 | 2,83% | 386.757,00 |
| 10.04.2026 | 188,02 | 189,99 | 186,59 | 188,46 | 1,01% | 388.996,00 |
| 09.04.2026 | 182,13 | 187,75 | 182,13 | 186,57 | 1,40% | 289.999,00 |
| 08.04.2026 | 185,49 | 188,12 | 183,20 | 184,00 | 4,93% | 758.325,00 |
| 07.04.2026 | 171,92 | 177,10 | 171,06 | 175,35 | 1,52% | 573.936,00 |
| 06.04.2026 | 167,52 | 172,83 | 166,45 | 172,73 | 2,82% | 461.031,00 |
| 02.04.2026 | 168,01 | 174,39 | 166,04 | 168,00 | -2,85% | 695.622,00 |
| 01.04.2026 | 173,40 | 175,93 | 172,67 | 172,92 | 1,12% | 435.643,00 |
| 31.03.2026 | 164,24 | 171,37 | 162,71 | 171,00 | 6,30% | 695.056,00 |
| 30.03.2026 | 165,78 | 166,89 | 159,58 | 160,86 | -2,05% | 367.514,00 |
| 27.03.2026 | 165,12 | 165,83 | 162,55 | 164,22 | -1,99% | 554.181,00 |
| 26.03.2026 | 174,60 | 174,60 | 166,92 | 167,55 | -4,03% | 377.834,00 |
| 25.03.2026 | 176,12 | 177,96 | 170,83 | 174,58 | 0,85% | 515.099,00 |
| 24.03.2026 | 171,52 | 174,93 | 170,41 | 173,11 | -0,56% | 553.906,00 |
| 23.03.2026 | 174,70 | 178,66 | 171,52 | 174,08 | 3,66% | 414.699,00 |
| 20.03.2026 | 172,95 | 174,98 | 166,69 | 167,93 | -3,64% | 851.679,00 |
| 19.03.2026 | 171,88 | 175,57 | 170,27 | 174,28 | -0,46% | 302.966,00 |
| 18.03.2026 | 176,55 | 177,89 | 174,93 | 175,08 | -0,81% | 278.816,00 |
| 17.03.2026 | 175,34 | 178,09 | 174,55 | 176,51 | 1,52% | 339.073,00 |
| 16.03.2026 | 174,04 | 175,32 | 171,16 | 173,87 | 1,55% | 649.029,00 |
| 13.03.2026 | 180,67 | 181,46 | 171,12 | 171,22 | -4,54% | 634.434,00 |
| 12.03.2026 | 187,00 | 188,06 | 179,22 | 179,36 | -4,56% | 436.777,00 |
| 11.03.2026 | 188,80 | 190,35 | 185,89 | 187,93 | -1,07% | 410.635,00 |
| 10.03.2026 | 193,01 | 195,53 | 189,91 | 189,96 | -1,77% | 362,00 |
| 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 |