9,801$
3,28%
Echtzeit-Aktienkurs Crawford & Co.
Bid:
Ask:
Aktienkurse zur Crawford & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 9,84 | 9,87 | 9,81 | 9,86 | 3,90% | - |
| 15.05.2026 | 9,37 | 9,77 | 9,37 | 9,49 | 0,32% | 5.710,00 |
| 14.05.2026 | 9,63 | 9,90 | 9,24 | 9,46 | -2,77% | 23.766,00 |
| 13.05.2026 | 9,45 | 9,73 | 9,45 | 9,73 | 2,42% | 3.887,00 |
| 12.05.2026 | 9,91 | 9,91 | 9,50 | 9,50 | 0,11% | 3.739,00 |
| 11.05.2026 | 9,27 | 9,74 | 9,27 | 9,49 | 1,39% | 8.024,00 |
| 08.05.2026 | 9,65 | 9,65 | 8,90 | 9,36 | -0,11% | 2.493,00 |
| 07.05.2026 | 9,22 | 9,55 | 8,78 | 9,37 | 0,11% | 6.662,00 |
| 06.05.2026 | 8,99 | 9,73 | 8,89 | 9,36 | 3,77% | 17.311,00 |
| 05.05.2026 | 9,00 | 9,73 | 9,00 | 9,02 | -4,85% | 8.901,00 |
| 04.05.2026 | 9,62 | 10,00 | 9,48 | 9,48 | -1,25% | 9.337,00 |
| 01.05.2026 | 10,69 | 10,69 | 9,60 | 9,60 | -4,29% | 1.980,00 |
| 30.04.2026 | 10,03 | 10,31 | 10,03 | 10,03 | -3,09% | 2.051,00 |
| 29.04.2026 | 10,18 | 10,41 | 10,17 | 10,35 | 1,27% | 2.429,00 |
| 28.04.2026 | 9,68 | 10,54 | 9,68 | 10,22 | 5,80% | 11.119,00 |
| 27.04.2026 | 9,86 | 10,03 | 9,66 | 9,66 | -2,82% | 6.043,00 |
| 24.04.2026 | 10,38 | 10,38 | 9,47 | 9,94 | 0,51% | 8.204,00 |
| 23.04.2026 | 10,05 | 10,21 | 9,87 | 9,89 | -1,59% | 3.334,00 |
| 22.04.2026 | 10,10 | 10,17 | 9,77 | 10,05 | 0,50% | 4.065,00 |
| 21.04.2026 | 10,28 | 10,28 | 9,95 | 10,00 | 0,91% | 2.741,00 |
| 20.04.2026 | 10,16 | 10,27 | 9,91 | 9,91 | -1,59% | 2.705,00 |
| 17.04.2026 | 9,86 | 10,29 | 9,86 | 10,07 | -0,20% | 1.442,00 |
| 16.04.2026 | 9,67 | 10,09 | 9,67 | 10,09 | 0,80% | 2.895,00 |
| 15.04.2026 | 9,97 | 10,15 | 9,93 | 10,01 | 1,93% | 6.282,00 |
| 14.04.2026 | 9,80 | 10,08 | 9,55 | 9,82 | 0,20% | 26.768,00 |
| 13.04.2026 | 10,37 | 10,59 | 9,65 | 9,80 | -3,64% | 41.546,00 |
| 10.04.2026 | 10,21 | 10,31 | 10,17 | 10,17 | -3,51% | 2.235,00 |
| 09.04.2026 | 10,27 | 10,56 | 10,22 | 10,54 | 0,76% | 4.960,00 |
| 08.04.2026 | 10,39 | 10,50 | 10,18 | 10,46 | 2,55% | 6.183,00 |
| 07.04.2026 | 10,28 | 10,60 | 10,20 | 10,20 | 0,10% | 5.334,00 |
| 06.04.2026 | 10,02 | 10,44 | 10,01 | 10,19 | 0,49% | 4.966,00 |
| 02.04.2026 | 10,02 | 10,30 | 9,74 | 10,14 | 0,30% | 1.413,00 |
| 01.04.2026 | 9,74 | 10,11 | 9,74 | 10,11 | -0,30% | 1.147,00 |
| 31.03.2026 | 9,94 | 10,29 | 9,80 | 10,14 | 0,60% | 5.352,00 |
| 30.03.2026 | 9,84 | 10,11 | 9,84 | 10,08 | 3,70% | 1.888,00 |
| 27.03.2026 | 9,74 | 9,74 | 9,64 | 9,72 | -0,92% | 1.399,00 |
| 26.03.2026 | 9,73 | 9,94 | 9,72 | 9,81 | 0,00% | 2.920,00 |
| 25.03.2026 | 9,78 | 10,01 | 9,78 | 9,81 | 0,00% | 1.255,00 |
| 24.03.2026 | 10,10 | 10,13 | 9,81 | 9,81 | -2,87% | 9.111,00 |
| 23.03.2026 | 9,64 | 10,20 | 9,64 | 10,10 | -1,75% | 4.451,00 |
| 20.03.2026 | 9,50 | 10,29 | 9,22 | 10,28 | 8,78% | 49.818,00 |
| 19.03.2026 | 9,39 | 9,48 | 9,30 | 9,45 | 0,75% | 2.429,00 |
| 18.03.2026 | 9,64 | 9,64 | 9,38 | 9,38 | -2,19% | 1.727,00 |
| 17.03.2026 | 9,42 | 9,74 | 9,42 | 9,59 | -0,83% | 5.498,00 |
| 16.03.2026 | 9,87 | 9,87 | 9,40 | 9,67 | 1,47% | 6.318,00 |
| 13.03.2026 | 9,99 | 9,99 | 9,46 | 9,53 | -0,83% | 6.171,00 |
| 12.03.2026 | 9,57 | 9,61 | 9,49 | 9,61 | -0,52% | 2.487,00 |
| 11.03.2026 | 9,95 | 9,98 | 9,64 | 9,66 | -2,72% | 12.347,00 |
| 10.03.2026 | 9,92 | 10,24 | 9,92 | 9,93 | -0,50% | 9.549,00 |
| 09.03.2026 | 10,52 | 10,59 | 9,90 | 9,98 | -5,22% | 12.725,00 |
| 06.03.2026 | 10,60 | 10,62 | 10,34 | 10,53 | 0,19% | 8.526,00 |
| 05.03.2026 | 10,38 | 10,59 | 10,32 | 10,51 | 0,57% | 7.835,00 |
| 04.03.2026 | 10,16 | 10,60 | 10,16 | 10,45 | 3,57% | 5.526,00 |
| 03.03.2026 | 9,96 | 10,22 | 9,63 | 10,09 | -0,10% | 7.646,00 |
| 02.03.2026 | 10,40 | 10,64 | 9,92 | 10,10 | 1,61% | 6.213,00 |
| 27.02.2026 | 9,78 | 10,32 | 9,78 | 9,94 | -2,26% | 4.571,00 |
| 26.02.2026 | 9,78 | 10,24 | 9,77 | 10,17 | 0,99% | 5.442,00 |
| 25.02.2026 | 9,68 | 10,24 | 9,59 | 10,07 | 3,71% | 6,00 |
| 24.02.2026 | 9,85 | 10,11 | 9,68 | 9,71 | -1,22% | 6,00 |
| 23.02.2026 | 10,13 | 10,14 | 9,82 | 9,83 | -6,02% | 6,00 |
| 20.02.2026 | 10,30 | 10,64 | 10,30 | 10,46 | 0,38% | 5.750,00 |
| 19.02.2026 | 10,47 | 10,47 | 10,32 | 10,42 | -0,57% | 3.046,00 |
| 18.02.2026 | 10,49 | 10,56 | 10,39 | 10,48 | -0,66% | 10.755,00 |
| 17.02.2026 | 9,80 | 10,77 | 9,80 | 10,55 | -0,19% | 11.456,00 |
| 13.02.2026 | 10,23 | 10,57 | 9,99 | 10,57 | 2,13% | 9.209,00 |
| 12.02.2026 | 10,46 | 10,55 | 10,19 | 10,35 | 0,78% | 10.754,00 |
| 11.02.2026 | 10,47 | 10,80 | 10,24 | 10,27 | -2,65% | 18.194,00 |
| 10.02.2026 | 10,14 | 10,87 | 10,09 | 10,55 | -0,85% | 41.578,00 |
| 09.02.2026 | 11,56 | 11,68 | 10,17 | 10,64 | -0,09% | 985.519,00 |
| 06.02.2026 | 11,22 | 11,22 | 10,62 | 10,65 | -1,25% | 10.931,00 |
| 05.02.2026 | 10,60 | 11,09 | 10,60 | 10,79 | 3,21% | 9.021,00 |
| 04.02.2026 | 10,92 | 10,92 | 10,25 | 10,45 | -1,23% | 4.585,00 |
| 03.02.2026 | 10,67 | 10,84 | 10,50 | 10,58 | 0,47% | 2.590,00 |
| 02.02.2026 | 10,53 | 10,65 | 10,31 | 10,53 | 2,23% | 2.184,00 |
| 30.01.2026 | 10,40 | 10,57 | 10,30 | 10,30 | -1,44% | 4.453,00 |
| 29.01.2026 | 10,45 | 10,45 | 10,07 | 10,45 | 0,77% | 3.339,00 |
| 28.01.2026 | 10,00 | 10,37 | 10,00 | 10,37 | 4,12% | 7.808,00 |
| 27.01.2026 | 10,74 | 10,74 | 9,96 | 9,96 | -0,90% | 2.804,00 |
| 26.01.2026 | 10,13 | 10,43 | 10,05 | 10,05 | -4,92% | 9.308,00 |
| 23.01.2026 | 10,30 | 10,57 | 10,18 | 10,57 | -0,09% | 3.393,00 |
| 22.01.2026 | 10,70 | 11,17 | 10,50 | 10,58 | 2,12% | 11.066,00 |
| 21.01.2026 | 10,69 | 10,69 | 10,21 | 10,36 | -0,10% | 2.567,00 |
| 20.01.2026 | 10,30 | 10,52 | 10,23 | 10,37 | -2,33% | 7.767,00 |
| 19.01.2026 | 10,56 | 10,64 | 10,56 | 10,62 | -0,02% | - |
| 16.01.2026 | 10,85 | 10,87 | 10,40 | 10,62 | -0,19% | 2.607,00 |
| 15.01.2026 | 10,80 | 10,82 | 10,51 | 10,64 | -0,47% | 4.210,00 |
| 14.01.2026 | 10,43 | 10,70 | 10,41 | 10,69 | 0,19% | 2.520,00 |
| 13.01.2026 | 10,58 | 10,94 | 10,40 | 10,67 | -1,93% | 7.839,00 |
| 12.01.2026 | 10,16 | 10,88 | 10,16 | 10,88 | 3,13% | 1.420,00 |
| 09.01.2026 | 10,32 | 10,74 | 10,31 | 10,55 | -1,03% | 3.298,00 |
| 08.01.2026 | 10,17 | 10,67 | 10,17 | 10,66 | 3,00% | 6.949,00 |
| 07.01.2026 | 10,70 | 10,70 | 10,06 | 10,35 | 0,10% | 6.753,00 |
| 06.01.2026 | 10,34 | 10,40 | 10,30 | 10,34 | 0,10% | 2.639,00 |
| 05.01.2026 | 10,67 | 10,67 | 10,30 | 10,33 | 0,10% | 1.100,00 |
| 02.01.2026 | 10,18 | 10,78 | 10,15 | 10,32 | -3,73% | 2.855,00 |
| 31.12.2025 | 10,55 | 10,72 | 10,55 | 10,72 | -0,83% | 895,00 |
| 30.12.2025 | 10,62 | 11,03 | 10,49 | 10,81 | 0,09% | 18.687,00 |
| 29.12.2025 | 10,98 | 11,20 | 10,60 | 10,80 | -3,57% | 11.775,00 |
| 26.12.2025 | 11,04 | 11,47 | 11,00 | 11,20 | 0,09% | 3.354,00 |
| 24.12.2025 | 11,23 | 11,31 | 10,94 | 11,19 | 1,73% | 2.009,00 |