17,300€
64,76%
Echtzeit-Aktienkurs Cross Country Healthcare
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 03.12.2024 | 10,90 | 10,90 | 10,50 | 10,50 | -2,78% | - |
| 02.12.2024 | 10,20 | 10,80 | 10,20 | 10,80 | 6,93% | - |
| 29.11.2024 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 28.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 27.11.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 26.11.2024 | 10,30 | 10,30 | 10,20 | 10,20 | 3,55% | - |
| 25.11.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 22.11.2024 | 9,80 | 9,90 | 9,80 | 9,90 | 0,51% | - |
| 21.11.2024 | 9,68 | 9,88 | 9,55 | 9,85 | 2,60% | - |
| 20.11.2024 | 9,75 | 9,75 | 9,60 | 9,60 | 0,52% | - |
| 19.11.2024 | 9,70 | 9,70 | 9,55 | 9,55 | 3,80% | - |
| 18.11.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | - |
| 15.11.2024 | 9,35 | 9,40 | 9,35 | 9,40 | 0,00% | - |
| 14.11.2024 | 9,50 | 9,50 | 9,40 | 9,40 | -1,57% | - |
| 13.11.2024 | 10,30 | 10,30 | 9,55 | 9,55 | -6,37% | - |
| 12.11.2024 | 10,00 | 10,20 | 10,00 | 10,20 | 6,25% | - |
| 11.11.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -15,04% | - |
| 08.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 07.11.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 4,63% | - |
| 06.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 5,88% | - |
| 05.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 04.11.2024 | 10,30 | 10,30 | 10,20 | 10,20 | -1,92% | - |
| 01.11.2024 | 10,50 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 31.10.2024 | 10,70 | 10,70 | 10,40 | 10,40 | -2,80% | - |
| 30.10.2024 | 10,90 | 10,90 | 10,70 | 10,70 | -0,93% | - |
| 29.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 28.10.2024 | 10,70 | 10,90 | 10,70 | 10,90 | 0,93% | - |
| 25.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 24.10.2024 | 10,90 | 10,90 | 10,80 | 10,80 | 0,00% | - |
| 23.10.2024 | 11,00 | 11,00 | 10,80 | 10,80 | -1,82% | - |
| 22.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 21.10.2024 | 11,80 | 11,80 | 11,10 | 11,10 | -8,26% | - |
| 18.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 17.10.2024 | 11,30 | 12,10 | 11,30 | 12,10 | 6,14% | - |
| 16.10.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 15.10.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 14.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 11.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 10.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 09.10.2024 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 08.10.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 07.10.2024 | 11,00 | 11,30 | 11,00 | 11,30 | -1,74% | - |
| 04.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 03.10.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 02.10.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -3,33% | - |
| 01.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 30.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 27.09.2024 | 12,40 | 12,40 | 11,80 | 11,80 | -4,84% | - |
| 26.09.2024 | 12,00 | 12,40 | 12,00 | 12,40 | 3,33% | - |
| 25.09.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | - |
| 24.09.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -5,43% | - |
| 23.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 20.09.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | - |
| 19.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 18.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 17.09.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 16.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 13.09.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 4,13% | - |
| 12.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 11.09.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -3,97% | - |
| 10.09.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 3,28% | - |
| 09.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 06.09.2024 | 13,10 | 13,10 | 12,30 | 12,30 | -6,82% | - |
| 05.09.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -2,22% | - |
| 04.09.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 2,27% | - |
| 03.09.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -0,75% | - |
| 02.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 30.08.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 29.08.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | - |
| 28.08.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 2,27% | - |
| 27.08.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -2,94% | - |
| 26.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 23.08.2024 | 12,90 | 13,50 | 12,90 | 13,50 | 4,65% | - |
| 22.08.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | - |
| 21.08.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 20.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 19.08.2024 | 13,10 | 13,10 | 12,50 | 12,50 | -5,30% | - |
| 16.08.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 3,94% | - |
| 15.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 14.08.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | - |
| 13.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 12.08.2024 | 13,90 | 13,90 | 13,00 | 13,00 | -6,47% | - |
| 09.08.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -2,80% | - |
| 08.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 07.08.2024 | 15,20 | 15,20 | 14,40 | 14,40 | -4,64% | - |
| 06.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 05.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | - |
| 02.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 01.08.2024 | 16,50 | 16,50 | 16,10 | 16,10 | -3,59% | - |
| 31.07.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 30.07.2024 | 15,20 | 16,70 | 15,20 | 16,70 | 9,87% | - |
| 29.07.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 26.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 25.07.2024 | 14,40 | 15,10 | 14,40 | 15,10 | 4,14% | - |
| 24.07.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 23.07.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 2,16% | - |
| 22.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 19.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 18.07.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | - |