76,580€
0,46%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 75,92 | 77,19 | 75,92 | 76,34 | 0,14% | 100,00 |
| 11.12.2025 | 73,89 | 76,23 | 73,89 | 76,23 | 2,47% | 50,00 |
| 10.12.2025 | 73,34 | 74,39 | 73,22 | 74,39 | 0,73% | 5,00 |
| 09.12.2025 | 73,69 | 74,47 | 73,52 | 73,85 | 0,01% | - |
| 08.12.2025 | 76,59 | 76,59 | 72,75 | 73,84 | -4,18% | - |
| 05.12.2025 | 75,36 | 77,65 | 75,36 | 77,06 | 1,49% | - |
| 04.12.2025 | 76,40 | 76,40 | 75,93 | 75,93 | -1,16% | - |
| 03.12.2025 | 73,01 | 77,14 | 73,01 | 76,82 | 4,73% | - |
| 02.12.2025 | 74,19 | 74,19 | 73,27 | 73,35 | -1,20% | 5,00 |
| 01.12.2025 | 73,00 | 74,71 | 72,57 | 74,24 | 0,76% | 25,00 |
| 28.11.2025 | 73,50 | 73,79 | 73,50 | 73,68 | 0,49% | - |
| 27.11.2025 | 73,35 | 73,37 | 73,32 | 73,32 | -0,16% | - |
| 26.11.2025 | 71,54 | 73,70 | 71,54 | 73,44 | 2,28% | - |
| 25.11.2025 | 69,31 | 72,51 | 69,31 | 71,80 | 2,94% | - |
| 24.11.2025 | 70,45 | 70,45 | 68,88 | 69,75 | -0,84% | 100,00 |
| 21.11.2025 | 67,82 | 70,66 | 67,82 | 70,34 | 3,21% | 148,00 |
| 20.11.2025 | 68,83 | 69,83 | 67,84 | 68,15 | -1,03% | - |
| 19.11.2025 | 66,64 | 68,86 | 65,82 | 68,86 | 2,73% | 84,00 |
| 18.11.2025 | 65,83 | 67,03 | 65,50 | 67,03 | 0,92% | 100,00 |
| 17.11.2025 | 63,32 | 67,33 | 63,32 | 66,42 | 5,29% | 265,00 |
| 14.11.2025 | 63,52 | 63,92 | 63,08 | 63,08 | -0,80% | 380,00 |
| 13.11.2025 | 64,15 | 64,64 | 63,59 | 63,59 | -1,10% | 30,00 |
| 12.11.2025 | 64,54 | 65,73 | 64,30 | 64,30 | -1,03% | - |
| 11.11.2025 | 63,94 | 65,67 | 63,94 | 64,97 | 1,36% | 135,00 |
| 10.11.2025 | 68,65 | 68,65 | 64,10 | 64,10 | -5,60% | 10,00 |
| 07.11.2025 | 67,76 | 68,37 | 67,14 | 67,90 | -0,04% | - |
| 06.11.2025 | 69,32 | 69,32 | 67,64 | 67,93 | -2,78% | 100,00 |
| 05.11.2025 | 68,25 | 70,34 | 67,71 | 69,87 | 2,00% | - |
| 04.11.2025 | 69,59 | 69,59 | 68,45 | 68,50 | -2,74% | - |
| 03.11.2025 | 70,22 | 71,09 | 70,04 | 70,43 | -0,34% | - |
| 31.10.2025 | 71,33 | 71,33 | 68,50 | 70,67 | -1,16% | 268,00 |
| 30.10.2025 | 72,65 | 80,00 | 71,00 | 71,50 | -2,07% | 463,00 |
| 29.10.2025 | 74,35 | 74,53 | 73,01 | 73,01 | -1,62% | 108,00 |
| 28.10.2025 | 74,50 | 74,89 | 74,18 | 74,21 | -0,55% | 106,00 |
| 27.10.2025 | 71,41 | 75,40 | 71,41 | 74,62 | 4,89% | 200,00 |
| 24.10.2025 | 72,59 | 72,66 | 71,14 | 71,14 | -2,44% | 90,00 |
| 23.10.2025 | 71,58 | 73,13 | 71,58 | 72,92 | 1,50% | - |
| 22.10.2025 | 72,11 | 72,20 | 71,23 | 71,84 | -0,98% | - |
| 21.10.2025 | 70,45 | 72,88 | 70,45 | 72,55 | 2,37% | - |
| 20.10.2025 | 70,98 | 71,37 | 70,87 | 70,87 | -0,37% | - |
| 17.10.2025 | 70,29 | 71,18 | 68,45 | 71,13 | 0,72% | - |
| 16.10.2025 | 70,75 | 70,75 | 69,80 | 70,62 | -0,80% | - |
| 15.10.2025 | 71,80 | 72,56 | 71,19 | 71,19 | -1,48% | - |
| 14.10.2025 | 69,69 | 72,50 | 69,17 | 72,26 | 2,21% | 240,00 |
| 13.10.2025 | 66,40 | 70,70 | 66,40 | 70,70 | 6,64% | 285,00 |
| 10.10.2025 | 69,25 | 69,25 | 66,22 | 66,30 | -4,73% | - |
| 09.10.2025 | 69,23 | 69,70 | 69,23 | 69,59 | -0,33% | - |
| 08.10.2025 | 67,57 | 69,82 | 67,57 | 69,82 | 3,09% | 10,00 |
| 07.10.2025 | 68,69 | 69,01 | 67,40 | 67,73 | -1,60% | 279,00 |
| 06.10.2025 | 72,13 | 72,43 | 68,61 | 68,83 | -4,76% | - |
| 03.10.2025 | 73,22 | 73,67 | 72,27 | 72,27 | -1,73% | - |
| 02.10.2025 | 71,92 | 73,76 | 71,85 | 73,54 | 1,49% | 120,00 |
| 01.10.2025 | 70,76 | 72,61 | 70,76 | 72,46 | 2,23% | 20,00 |
| 30.09.2025 | 70,88 | 70,88 | 70,88 | 70,88 | 0,67% | - |
| 29.09.2025 | 69,38 | 70,41 | 69,38 | 70,41 | 7,64% | 30,00 |
| 26.09.2025 | 65,41 | 65,41 | 65,41 | 65,41 | -0,62% | - |
| 25.09.2025 | 65,82 | 65,82 | 65,82 | 65,82 | -0,35% | - |
| 24.09.2025 | 66,05 | 66,05 | 66,05 | 66,05 | 1,02% | - |
| 23.09.2025 | 65,19 | 66,05 | 65,19 | 65,38 | -3,91% | 74,00 |
| 22.09.2025 | 68,04 | 68,04 | 68,04 | 68,04 | 0,24% | 16,00 |
| 19.09.2025 | 67,88 | 67,88 | 67,88 | 67,88 | -1,62% | - |
| 18.09.2025 | 68,27 | 69,00 | 68,27 | 69,00 | 4,12% | 390,00 |
| 17.09.2025 | 66,27 | 66,27 | 66,27 | 66,27 | 0,84% | - |
| 16.09.2025 | 65,72 | 65,72 | 65,72 | 65,72 | -0,26% | - |
| 15.09.2025 | 65,89 | 65,89 | 65,89 | 65,89 | -0,47% | - |
| 12.09.2025 | 68,70 | 68,75 | 66,20 | 66,20 | -4,42% | 60,00 |
| 11.09.2025 | 69,43 | 69,96 | 68,29 | 69,26 | -1,03% | - |
| 10.09.2025 | 70,84 | 70,84 | 69,98 | 69,98 | -2,18% | 34,00 |
| 09.09.2025 | 74,09 | 74,62 | 71,53 | 71,54 | -3,32% | 20,00 |
| 08.09.2025 | 73,78 | 74,29 | 72,54 | 74,00 | -1,96% | - |
| 05.09.2025 | 76,00 | 76,00 | 75,48 | 75,48 | 1,57% | 300,00 |
| 04.09.2025 | 74,31 | 74,31 | 74,31 | 74,31 | -4,53% | - |
| 03.09.2025 | 76,86 | 77,84 | 76,86 | 77,84 | 0,19% | 26,00 |
| 02.09.2025 | 75,06 | 77,69 | 75,06 | 77,69 | 3,43% | 80,00 |
| 01.09.2025 | 74,18 | 75,11 | 74,18 | 75,11 | 2,22% | 84,00 |
| 29.08.2025 | 73,48 | 73,48 | 73,48 | 73,48 | -0,27% | - |
| 28.08.2025 | 74,11 | 74,11 | 73,68 | 73,68 | 0,61% | 30,00 |
| 27.08.2025 | 73,23 | 73,23 | 73,23 | 73,23 | -0,79% | - |
| 26.08.2025 | 73,80 | 73,81 | 73,80 | 73,81 | 1,03% | 300,00 |
| 25.08.2025 | 73,50 | 74,20 | 73,06 | 73,06 | 1,70% | 36,00 |
| 22.08.2025 | 71,84 | 71,84 | 71,84 | 71,84 | 0,41% | - |
| 21.08.2025 | 71,55 | 71,55 | 71,55 | 71,55 | 1,63% | - |
| 20.08.2025 | 71,19 | 71,19 | 70,40 | 70,40 | -0,54% | 289,00 |
| 19.08.2025 | 70,78 | 70,78 | 70,78 | 70,78 | -2,85% | - |
| 18.08.2025 | 71,94 | 72,86 | 71,94 | 72,86 | 0,25% | 55,00 |
| 15.08.2025 | 72,08 | 72,72 | 72,08 | 72,68 | 1,21% | 246,00 |
| 14.08.2025 | 70,65 | 71,81 | 68,86 | 71,81 | 2,56% | 135,00 |
| 13.08.2025 | 66,25 | 70,02 | 66,25 | 70,02 | 4,49% | 192,00 |
| 12.08.2025 | 66,00 | 67,01 | 66,00 | 67,01 | 3,09% | 146,00 |
| 11.08.2025 | 65,38 | 65,40 | 65,00 | 65,00 | 1,51% | 246,00 |
| 08.08.2025 | 66,00 | 66,42 | 63,95 | 64,03 | -17,26% | 1.274,00 |
| 07.08.2025 | 89,93 | 89,93 | 77,39 | 77,39 | -12,04% | 90,00 |
| 06.08.2025 | 87,98 | 87,98 | 87,98 | 87,98 | 1,00% | - |
| 05.08.2025 | 87,11 | 87,11 | 87,11 | 87,11 | 3,88% | - |
| 04.08.2025 | 83,86 | 83,86 | 83,86 | 83,86 | -3,38% | - |
| 01.08.2025 | 86,79 | 86,79 | 86,79 | 86,79 | -3,05% | 35,00 |
| 31.07.2025 | 89,52 | 89,52 | 89,52 | 89,52 | -0,50% | - |
| 30.07.2025 | 89,97 | 89,97 | 89,97 | 89,97 | -1,07% | - |
| 29.07.2025 | 90,94 | 90,94 | 90,94 | 90,94 | -0,72% | - |
| 28.07.2025 | 91,05 | 91,60 | 91,00 | 91,60 | -0,98% | 399,00 |