Echtzeit-Aktienkurs Crane Co.
Bid:
Ask:
Aktienkurse zur Crane Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 150,14 | 151,98 | 148,92 | 150,89 | -0,01% | 132.751,00 |
| 03.09.2024 | 156,59 | 157,91 | 150,26 | 150,90 | -4,72% | 340.362,00 |
| 30.08.2024 | 156,27 | 158,57 | 154,86 | 158,38 | 1,57% | 144.072,00 |
| 29.08.2024 | 155,70 | 158,62 | 154,88 | 155,93 | 0,65% | 162.871,00 |
| 28.08.2024 | 153,20 | 155,07 | 153,17 | 154,92 | 0,99% | 164.632,00 |
| 27.08.2024 | 152,71 | 154,57 | 152,05 | 153,40 | -0,32% | 97.367,00 |
| 26.08.2024 | 155,16 | 156,18 | 153,15 | 153,89 | -0,64% | 128.035,00 |
| 23.08.2024 | 151,66 | 155,22 | 151,66 | 154,88 | 2,68% | 208.996,00 |
| 22.08.2024 | 151,11 | 152,27 | 150,13 | 150,84 | -0,02% | 102.717,00 |
| 21.08.2024 | 148,84 | 151,02 | 147,61 | 150,87 | 1,88% | 98.823,00 |
| 20.08.2024 | 149,31 | 149,45 | 146,49 | 148,09 | -1,01% | 127.493,00 |
| 19.08.2024 | 149,55 | 150,01 | 148,55 | 149,60 | 0,17% | 98.410,00 |
| 16.08.2024 | 150,95 | 151,91 | 148,37 | 149,34 | -1,19% | 134.810,00 |
| 15.08.2024 | 152,14 | 154,00 | 149,40 | 151,14 | 1,25% | 144.386,00 |
| 14.08.2024 | 151,74 | 151,87 | 148,04 | 149,28 | -1,15% | 163.609,00 |
| 13.08.2024 | 145,86 | 151,02 | 145,04 | 151,01 | 4,12% | 244.765,00 |
| 12.08.2024 | 145,62 | 145,62 | 143,83 | 145,04 | -0,53% | 173.533,00 |
| 09.08.2024 | 146,01 | 147,45 | 144,41 | 145,82 | 0,21% | 136.279,00 |
| 08.08.2024 | 144,20 | 147,36 | 143,35 | 145,52 | 2,62% | 245.388,00 |
| 07.08.2024 | 147,48 | 147,82 | 141,04 | 141,81 | -1,90% | 251.575,00 |
| 06.08.2024 | 141,81 | 146,55 | 141,24 | 144,55 | 3,00% | 201.003,00 |
| 05.08.2024 | 138,45 | 143,40 | 136,04 | 140,34 | -3,75% | 388.518,00 |
| 02.08.2024 | 150,06 | 150,36 | 145,73 | 145,81 | -5,73% | 296.059,00 |
| 01.08.2024 | 160,29 | 162,34 | 153,01 | 154,67 | -3,58% | 261.314,00 |
| 31.07.2024 | 154,47 | 161,87 | 154,17 | 160,42 | 5,94% | 274.440,00 |
| 30.07.2024 | 159,13 | 159,56 | 150,15 | 151,42 | -4,84% | 637.220,00 |
| 29.07.2024 | 158,00 | 162,28 | 157,71 | 159,12 | 0,16% | 583.191,00 |
| 26.07.2024 | 158,01 | 160,39 | 156,82 | 158,87 | 2,26% | 254.079,00 |
| 25.07.2024 | 152,86 | 157,79 | 152,20 | 155,36 | 2,37% | 272.819,00 |
| 24.07.2024 | 155,50 | 157,37 | 151,13 | 151,77 | -3,18% | 309.208,00 |
| 23.07.2024 | 153,71 | 156,96 | 152,75 | 156,76 | 1,84% | 154.432,00 |
| 22.07.2024 | 151,28 | 154,09 | 149,93 | 153,93 | 2,01% | 119.548,00 |
| 19.07.2024 | 151,02 | 151,09 | 148,74 | 150,89 | -0,05% | 158.201,00 |
| 18.07.2024 | 152,26 | 154,89 | 150,26 | 150,97 | -0,82% | 137.666,00 |
| 17.07.2024 | 153,63 | 155,33 | 152,12 | 152,22 | -2,14% | 344.261,00 |
| 16.07.2024 | 153,36 | 156,95 | 153,00 | 155,55 | 1,93% | 244.439,00 |
| 15.07.2024 | 147,66 | 153,18 | 147,66 | 152,60 | 3,78% | 312.541,00 |
| 12.07.2024 | 147,04 | 149,98 | 146,74 | 147,04 | 0,50% | 286.830,00 |
| 11.07.2024 | 143,77 | 147,28 | 142,43 | 146,31 | 3,11% | 456.422,00 |
| 10.07.2024 | 141,27 | 143,48 | 140,84 | 141,90 | 0,92% | 317.032,00 |
| 09.07.2024 | 142,30 | 143,13 | 140,16 | 140,60 | -1,29% | 172.896,00 |
| 08.07.2024 | 144,00 | 144,61 | 142,35 | 142,44 | -0,28% | 222.847,00 |
| 05.07.2024 | 145,00 | 145,31 | 140,74 | 142,84 | -1,23% | 182.707,00 |
| 03.07.2024 | 143,51 | 145,85 | 141,87 | 144,62 | 1,03% | 79.775,00 |
| 02.07.2024 | 142,67 | 143,72 | 140,95 | 143,14 | 0,08% | 325.098,00 |