10,446$
1,02%
Echtzeit-Aktienkurs Crawford & Co.
Bid:
Ask:
Aktienkurse zur Crawford & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,78 | 11,13 | 10,00 | 10,34 | -5,48% | 24.168,00 |
| 12.03.2025 | 10,74 | 10,94 | 10,48 | 10,94 | 0,64% | 4.614,00 |
| 11.03.2025 | 10,88 | 10,89 | 10,43 | 10,87 | 2,45% | 7.539,00 |
| 10.03.2025 | 11,66 | 11,90 | 10,61 | 10,61 | -11,58% | 7.505,00 |
| 07.03.2025 | 11,96 | 12,00 | 11,25 | 12,00 | 1,69% | 6.373,00 |
| 06.03.2025 | 11,75 | 12,09 | 11,57 | 11,80 | -2,16% | 3.924,00 |
| 05.03.2025 | 11,54 | 12,06 | 11,54 | 12,06 | 4,69% | 8.569,00 |
| 04.03.2025 | 11,89 | 12,00 | 11,52 | 11,52 | -3,19% | 8.893,00 |
| 03.03.2025 | 11,80 | 12,13 | 11,80 | 11,90 | -2,62% | 10.423,00 |
| 28.02.2025 | 12,00 | 12,26 | 11,68 | 12,22 | 2,78% | 9.015,00 |
| 27.02.2025 | 11,77 | 12,00 | 11,54 | 11,89 | -0,92% | 3.424,00 |
| 26.02.2025 | 11,81 | 12,00 | 11,72 | 12,00 | 0,08% | 6.373,00 |
| 25.02.2025 | 11,87 | 12,00 | 11,63 | 11,99 | 3,01% | 6.649,00 |
| 24.02.2025 | 11,55 | 11,89 | 11,55 | 11,64 | -0,09% | 5.590,00 |
| 21.02.2025 | 12,00 | 12,00 | 11,33 | 11,65 | -1,60% | 1.714,00 |
| 20.02.2025 | 11,30 | 11,94 | 11,30 | 11,84 | -0,92% | 3.262,00 |
| 19.02.2025 | 11,64 | 11,95 | 11,40 | 11,95 | 2,66% | 3.829,00 |
| 18.02.2025 | 12,19 | 12,19 | 11,64 | 11,64 | -1,69% | 4.671,00 |
| 14.02.2025 | 11,53 | 11,84 | 11,53 | 11,84 | 1,63% | 8.108,00 |
| 13.02.2025 | 11,60 | 11,72 | 11,31 | 11,65 | -0,85% | 4.010,00 |
| 12.02.2025 | 11,70 | 11,75 | 11,43 | 11,75 | 0,43% | 3.308,00 |
| 11.02.2025 | 11,46 | 11,75 | 11,46 | 11,70 | 0,78% | 3.197,00 |
| 10.02.2025 | 11,75 | 11,75 | 11,45 | 11,61 | -1,02% | 6.525,00 |
| 07.02.2025 | 12,17 | 12,17 | 11,69 | 11,73 | -2,25% | 12.147,00 |
| 06.02.2025 | 11,81 | 12,00 | 11,47 | 12,00 | 0,59% | 3.798,00 |
| 05.02.2025 | 12,00 | 12,22 | 11,80 | 11,93 | 0,08% | 4.407,00 |
| 04.02.2025 | 11,24 | 11,99 | 11,24 | 11,92 | 3,38% | 3.365,00 |
| 03.02.2025 | 11,49 | 11,80 | 11,45 | 11,53 | -1,87% | 5.403,00 |
| 31.01.2025 | 12,00 | 12,00 | 11,57 | 11,75 | -2,08% | 6.723,00 |
| 30.01.2025 | 12,00 | 12,00 | 11,71 | 12,00 | 0,00% | 2.060,00 |
| 29.01.2025 | 11,40 | 12,00 | 11,40 | 12,00 | 2,56% | 3.042,00 |
| 28.01.2025 | 11,64 | 12,00 | 11,64 | 11,70 | -1,60% | 2.331,00 |
| 27.01.2025 | 11,97 | 11,97 | 11,30 | 11,89 | 1,54% | 3.155,00 |
| 24.01.2025 | 11,28 | 11,76 | 11,28 | 11,71 | -0,43% | 4.042,00 |
| 23.01.2025 | 11,67 | 11,76 | 11,28 | 11,76 | 1,73% | 2.274,00 |
| 22.01.2025 | 11,65 | 11,75 | 11,48 | 11,56 | -2,28% | 3.092,00 |
| 21.01.2025 | 11,99 | 12,06 | 11,73 | 11,83 | -0,92% | 2.580,00 |
| 17.01.2025 | 11,89 | 12,05 | 11,83 | 11,94 | -0,91% | 1.814,00 |
| 16.01.2025 | 11,63 | 12,14 | 11,63 | 12,05 | -0,25% | 2.298,00 |
| 15.01.2025 | 11,79 | 12,24 | 11,79 | 12,08 | 6,43% | 4.229,00 |
| 14.01.2025 | 10,89 | 11,62 | 10,82 | 11,35 | 4,80% | 10.531,00 |
| 13.01.2025 | 10,40 | 11,18 | 10,28 | 10,83 | 2,65% | 8.321,00 |
| 10.01.2025 | 10,57 | 10,88 | 10,21 | 10,55 | -0,47% | 9.244,00 |
| 08.01.2025 | 10,60 | 10,60 | 10,26 | 10,60 | -1,49% | 2.951,00 |
| 07.01.2025 | 10,72 | 10,86 | 10,25 | 10,76 | 0,47% | 3.052,00 |
| 06.01.2025 | 10,50 | 11,08 | 10,50 | 10,71 | -3,08% | 5.047,00 |
| 03.01.2025 | 11,04 | 11,28 | 11,04 | 11,05 | -1,16% | 7.136,00 |
| 02.01.2025 | 11,30 | 11,98 | 11,18 | 11,18 | -3,87% | 6.003,00 |
| 31.12.2024 | 11,79 | 11,81 | 11,36 | 11,63 | -0,34% | 2.298,00 |
| 30.12.2024 | 11,48 | 12,38 | 11,32 | 11,67 | 3,73% | 10.288,00 |
| 27.12.2024 | 11,31 | 11,58 | 11,20 | 11,25 | -1,40% | 1.675,00 |
| 26.12.2024 | 10,80 | 11,67 | 10,80 | 11,41 | 2,61% | 6.697,00 |
| 24.12.2024 | 11,22 | 11,39 | 11,05 | 11,12 | 0,72% | 4.162,00 |
| 23.12.2024 | 10,99 | 11,07 | 10,99 | 11,04 | 0,27% | 6.916,00 |
| 20.12.2024 | 10,44 | 11,57 | 9,94 | 11,01 | 4,66% | 47.785,00 |
| 19.12.2024 | 10,36 | 10,74 | 10,35 | 10,52 | 1,64% | 6.649,00 |
| 18.12.2024 | 10,75 | 11,19 | 10,32 | 10,35 | -5,05% | 16.902,00 |
| 17.12.2024 | 10,85 | 10,92 | 10,78 | 10,90 | -0,91% | 10.410,00 |
| 16.12.2024 | 10,98 | 11,02 | 10,10 | 11,00 | -0,18% | 31.483,00 |
| 13.12.2024 | 11,40 | 11,40 | 10,96 | 11,02 | -0,54% | 2.646,00 |
| 12.12.2024 | 11,08 | 11,23 | 10,98 | 11,08 | -1,60% | 9.971,00 |
| 11.12.2024 | 10,93 | 11,26 | 10,90 | 11,26 | 3,30% | 13.073,00 |
| 10.12.2024 | 10,93 | 11,13 | 10,75 | 10,90 | -1,27% | 15.563,00 |
| 09.12.2024 | 11,08 | 11,36 | 10,83 | 11,04 | -0,09% | 18.678,00 |
| 06.12.2024 | 11,03 | 11,27 | 10,93 | 11,05 | 0,09% | 12.544,00 |
| 05.12.2024 | 10,94 | 11,17 | 10,88 | 11,04 | 0,27% | 7.458,00 |
| 04.12.2024 | 11,06 | 11,25 | 10,94 | 11,01 | -0,72% | 7.030,00 |
| 03.12.2024 | 11,20 | 11,20 | 10,87 | 11,09 | -0,36% | 7.610,00 |
| 02.12.2024 | 11,10 | 11,39 | 11,03 | 11,13 | -0,27% | 7.138,00 |
| 29.11.2024 | 11,10 | 11,25 | 11,10 | 11,16 | 1,64% | 2.242,00 |
| 27.11.2024 | 10,92 | 11,07 | 10,92 | 10,98 | 0,46% | 4.027,00 |
| 26.11.2024 | 10,73 | 11,16 | 10,64 | 10,93 | 1,20% | 4.464,00 |
| 25.11.2024 | 11,26 | 11,27 | 10,80 | 10,80 | -2,70% | 4.320,00 |
| 22.11.2024 | 10,74 | 11,15 | 10,74 | 11,10 | 2,78% | 5.475,00 |
| 21.11.2024 | 9,91 | 11,10 | 9,91 | 10,80 | 0,28% | 19.898,00 |
| 20.11.2024 | 10,59 | 10,91 | 10,57 | 10,77 | 0,65% | 41.886,00 |
| 19.11.2024 | 11,37 | 11,37 | 10,46 | 10,70 | -6,63% | 37.446,00 |
| 18.11.2024 | 11,51 | 11,51 | 11,43 | 11,46 | -1,72% | 3.001,00 |
| 15.11.2024 | 11,57 | 11,83 | 11,55 | 11,66 | 2,10% | 2.286,00 |
| 14.11.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -0,35% | 1.626,00 |
| 13.11.2024 | 11,21 | 11,65 | 11,21 | 11,46 | -0,17% | 1.725,00 |
| 12.11.2024 | 11,70 | 11,75 | 11,48 | 11,48 | -2,05% | 10.800,00 |
| 11.11.2024 | 11,66 | 11,78 | 11,66 | 11,72 | 0,34% | 1.061,00 |
| 08.11.2024 | 12,14 | 12,14 | 11,60 | 11,68 | -2,67% | 5.802,00 |
| 07.11.2024 | 12,16 | 12,16 | 11,79 | 12,00 | -1,72% | 8.477,00 |
| 06.11.2024 | 12,02 | 12,50 | 11,91 | 12,21 | 5,62% | 10.727,00 |
| 05.11.2024 | 11,35 | 11,86 | 11,35 | 11,56 | 1,94% | 2.099,00 |
| 04.11.2024 | 10,75 | 11,61 | 10,75 | 11,34 | 1,80% | 1.189,00 |
| 01.11.2024 | 11,19 | 11,20 | 11,04 | 11,14 | -0,36% | 2.387,00 |
| 31.10.2024 | 11,39 | 11,41 | 11,18 | 11,18 | -2,53% | 1.460,00 |
| 30.10.2024 | 11,51 | 11,67 | 11,47 | 11,47 | -0,86% | 1.360,00 |
| 29.10.2024 | 11,52 | 11,77 | 11,41 | 11,57 | 1,14% | 3.809,00 |
| 28.10.2024 | 11,05 | 11,44 | 11,05 | 11,44 | 1,60% | 1.928,00 |
| 25.10.2024 | 11,85 | 11,85 | 11,22 | 11,26 | -3,92% | 955,00 |
| 24.10.2024 | 11,42 | 11,72 | 11,34 | 11,72 | 2,99% | 4.859,00 |
| 23.10.2024 | 11,51 | 11,51 | 11,19 | 11,38 | 0,00% | 5.311,00 |
| 22.10.2024 | 11,39 | 11,48 | 11,34 | 11,38 | 1,79% | 2.523,00 |
| 21.10.2024 | 11,39 | 11,39 | 11,18 | 11,18 | -3,62% | 1.193,00 |
| 18.10.2024 | 11,60 | 11,71 | 11,60 | 11,60 | -0,85% | 2.926,00 |
| 17.10.2024 | 11,49 | 11,70 | 11,35 | 11,70 | 1,39% | 4.766,00 |