214,265$
3,64%
Echtzeit-Aktienkurs Crane Co.
Bid:
Ask:
Aktienkurse zur Crane Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 211,32 | 216,48 | 208,48 | 214,18 | 3,60% | 599.052,00 |
| 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 |
| 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 |