10,487$
0,52%
Echtzeit-Aktienkurs Crawford & Company
Bid:
Ask:
Aktienkurse zur Crawford & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,58 | 10,58 | 10,31 | 10,31 | -1,81% | 1.404,00 |
| 02.07.2025 | 10,60 | 10,60 | 10,12 | 10,50 | 0,38% | 4.695,00 |
| 01.07.2025 | 10,54 | 10,64 | 9,93 | 10,46 | 0,13% | 3.738,00 |
| 30.06.2025 | 10,52 | 10,52 | 10,07 | 10,45 | 2,52% | 2.605,00 |
| 27.06.2025 | 9,97 | 10,26 | 9,73 | 10,19 | 2,21% | 3.891,00 |
| 26.06.2025 | 10,36 | 10,36 | 9,92 | 9,97 | -2,25% | 4.662,00 |
| 25.06.2025 | 10,34 | 10,81 | 10,15 | 10,20 | -4,94% | 9.554,00 |
| 24.06.2025 | 10,58 | 10,74 | 10,46 | 10,73 | 0,85% | 10.028,00 |
| 23.06.2025 | 10,10 | 10,64 | 9,99 | 10,64 | 3,91% | 25.392,00 |
| 20.06.2025 | 9,85 | 10,40 | 9,75 | 10,24 | 1,99% | 12.021,00 |
| 18.06.2025 | 9,56 | 10,04 | 9,46 | 10,04 | 3,19% | 9.579,00 |
| 17.06.2025 | 9,17 | 9,73 | 9,17 | 9,73 | 4,74% | 13.838,00 |
| 16.06.2025 | 9,47 | 9,58 | 9,16 | 9,29 | -1,17% | 17.449,00 |
| 13.06.2025 | 9,80 | 9,83 | 9,28 | 9,40 | -5,62% | 13.200,00 |
| 12.06.2025 | 9,72 | 10,08 | 9,50 | 9,96 | -1,48% | 4.249,00 |
| 11.06.2025 | 10,00 | 10,31 | 9,50 | 10,11 | 0,00% | 5.867,00 |
| 10.06.2025 | 10,28 | 10,48 | 9,76 | 10,11 | 3,27% | 6.487,00 |
| 09.06.2025 | 10,50 | 10,50 | 9,79 | 9,79 | -6,94% | 7.455,00 |
| 06.06.2025 | 10,42 | 10,67 | 10,20 | 10,52 | 4,99% | 4.125,00 |
| 05.06.2025 | 9,73 | 10,20 | 9,73 | 10,02 | 1,93% | 2.622,00 |
| 04.06.2025 | 9,83 | 10,26 | 9,83 | 9,83 | -0,51% | 3.928,00 |
| 03.06.2025 | 9,92 | 10,46 | 9,85 | 9,88 | -4,73% | 1.803,00 |
| 02.06.2025 | 10,73 | 10,73 | 9,78 | 10,37 | 5,17% | 979,00 |
| 30.05.2025 | 10,07 | 10,07 | 9,79 | 9,86 | -1,99% | 1.409,00 |
| 29.05.2025 | 9,83 | 10,06 | 9,81 | 10,06 | -0,30% | 587,00 |
| 28.05.2025 | 9,91 | 10,09 | 9,81 | 10,09 | 3,06% | 1.467,00 |
| 27.05.2025 | 9,97 | 9,97 | 9,65 | 9,79 | -2,00% | 6.398,00 |
| 23.05.2025 | 9,82 | 9,99 | 9,75 | 9,99 | -0,70% | 8.038,00 |
| 22.05.2025 | 10,07 | 10,16 | 9,70 | 10,06 | -2,42% | 10.373,00 |
| 21.05.2025 | 10,60 | 10,74 | 10,12 | 10,31 | -4,09% | 2.329,00 |
| 20.05.2025 | 11,03 | 11,07 | 10,75 | 10,75 | -1,38% | 7.100,00 |
| 19.05.2025 | 10,75 | 11,14 | 10,75 | 10,90 | 0,18% | 5.193,00 |
| 16.05.2025 | 10,69 | 11,21 | 10,65 | 10,88 | 1,40% | 13.686,00 |
| 15.05.2025 | 10,75 | 11,06 | 10,73 | 10,73 | -1,11% | 33.705,00 |
| 14.05.2025 | 10,51 | 10,96 | 10,02 | 10,85 | 2,55% | 7.077,00 |
| 13.05.2025 | 10,66 | 10,90 | 10,56 | 10,58 | -1,40% | 3.299,00 |
| 12.05.2025 | 10,44 | 10,96 | 10,44 | 10,73 | 5,71% | 38.605,00 |
| 09.05.2025 | 10,29 | 10,36 | 10,04 | 10,15 | -2,40% | 6.052,00 |
| 08.05.2025 | 9,79 | 10,54 | 9,79 | 10,40 | 0,97% | 9.882,00 |
| 07.05.2025 | 10,25 | 10,46 | 10,15 | 10,30 | 0,59% | 5.403,00 |
| 06.05.2025 | 10,70 | 11,04 | 10,04 | 10,24 | -3,40% | 12.916,00 |
| 05.05.2025 | 10,45 | 10,75 | 10,45 | 10,60 | -0,19% | 1.268,00 |
| 02.05.2025 | 10,71 | 10,87 | 10,56 | 10,62 | 1,34% | 5.577,00 |
| 01.05.2025 | 10,90 | 10,90 | 10,48 | 10,48 | -1,87% | 4.124,00 |
| 30.04.2025 | 10,44 | 11,02 | 10,33 | 10,68 | 1,71% | 5.072,00 |
| 29.04.2025 | 10,65 | 10,65 | 10,31 | 10,50 | 2,44% | 9.751,00 |
| 28.04.2025 | 10,48 | 10,70 | 10,25 | 10,25 | -2,66% | 1.332,00 |
| 25.04.2025 | 10,51 | 10,53 | 10,10 | 10,53 | 1,15% | 973,00 |
| 24.04.2025 | 10,23 | 10,44 | 10,20 | 10,41 | 0,68% | 2.917,00 |
| 23.04.2025 | 10,21 | 10,54 | 10,14 | 10,34 | 1,27% | 6.845,00 |
| 22.04.2025 | 10,61 | 10,75 | 10,14 | 10,21 | 2,10% | 3.008,00 |
| 21.04.2025 | 10,20 | 10,27 | 9,59 | 10,00 | -0,60% | 809,00 |
| 17.04.2025 | 10,75 | 10,75 | 9,66 | 10,06 | 0,60% | 2.507,00 |
| 16.04.2025 | 9,68 | 10,07 | 9,61 | 10,00 | 1,21% | 2.256,00 |
| 15.04.2025 | 9,90 | 10,72 | 9,88 | 9,88 | -3,33% | 2.111,00 |
| 14.04.2025 | 9,98 | 10,26 | 9,85 | 10,22 | 1,69% | 4.414,00 |
| 11.04.2025 | 10,01 | 10,15 | 9,65 | 10,05 | 2,03% | 2.642,00 |
| 10.04.2025 | 10,69 | 11,25 | 9,85 | 9,85 | -5,47% | 10.082,00 |
| 09.04.2025 | 9,43 | 10,72 | 9,43 | 10,42 | 6,54% | 5.062,00 |
| 08.04.2025 | 9,78 | 10,35 | 9,78 | 9,78 | -1,91% | 2.484,00 |
| 07.04.2025 | 9,93 | 10,18 | 9,71 | 9,97 | 0,00% | 6.901,00 |
| 04.04.2025 | 10,30 | 10,30 | 9,93 | 9,97 | -6,30% | 6.857,00 |
| 03.04.2025 | 10,46 | 10,64 | 10,46 | 10,64 | -3,45% | 2.011,00 |
| 02.04.2025 | 10,80 | 11,02 | 10,80 | 11,02 | -2,56% | 1.202,00 |
| 01.04.2025 | 11,19 | 11,33 | 10,86 | 11,31 | -0,96% | 4.282,00 |
| 31.03.2025 | 11,29 | 11,42 | 10,95 | 11,42 | 3,07% | 2.259,00 |
| 28.03.2025 | 11,41 | 11,41 | 10,89 | 11,08 | -1,95% | 1.511,00 |
| 27.03.2025 | 11,55 | 11,56 | 10,88 | 11,30 | 0,80% | 5.487,00 |
| 26.03.2025 | 11,28 | 11,37 | 11,04 | 11,21 | -0,88% | 1.236,00 |
| 25.03.2025 | 11,09 | 11,50 | 10,96 | 11,31 | 1,34% | 17.476,00 |
| 24.03.2025 | 11,30 | 11,34 | 10,90 | 11,16 | 1,36% | 4.285,00 |
| 21.03.2025 | 10,98 | 11,35 | 10,85 | 11,01 | -0,99% | 4.915,00 |
| 20.03.2025 | 11,00 | 11,21 | 10,96 | 11,12 | 3,15% | 9.864,00 |
| 19.03.2025 | 10,74 | 10,95 | 10,62 | 10,78 | 0,75% | 3.315,00 |
| 18.03.2025 | 10,45 | 11,03 | 10,45 | 10,70 | 0,38% | 3.113,00 |
| 17.03.2025 | 10,34 | 10,81 | 10,34 | 10,66 | 0,95% | 2.633,00 |
| 14.03.2025 | 10,48 | 11,51 | 10,19 | 10,56 | 2,13% | 5.486,00 |
| 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 |