13,450€
-1,10%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,30 | 13,55 | 13,00 | 13,50 | -0,74% | - |
| 02.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 01.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 31.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 28.03.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 27.03.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 26.03.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 0,72% | - |
| 25.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 24.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 21.03.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 0,74% | - |
| 20.03.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 19.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 18.03.2025 | 13,90 | 13,90 | 13,50 | 13,50 | -4,93% | - |
| 17.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 14.03.2025 | 14,50 | 14,50 | 14,20 | 14,20 | -1,39% | - |
| 13.03.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 12.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 11.03.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 10.03.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,00% | - |
| 07.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 06.03.2025 | 15,40 | 15,40 | 14,50 | 14,50 | -6,45% | - |
| 05.03.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -3,13% | - |
| 04.03.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | - |
| 03.03.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -1,22% | - |
| 28.02.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 27.02.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 1,23% | - |
| 26.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 25.02.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | - |
| 24.02.2025 | 17,10 | 17,20 | 16,20 | 16,20 | -4,71% | - |
| 21.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 20.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 19.02.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 0,00% | - |
| 18.02.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | - |
| 17.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 14.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 13.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 12.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 11.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 10.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 07.02.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 0,57% | - |
| 06.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 05.02.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,00% | - |
| 04.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 03.02.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 0,57% | - |
| 31.01.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | - |
| 30.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 29.01.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,00% | - |
| 28.01.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 1,75% | - |
| 27.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 24.01.2025 | 17,20 | 17,30 | 17,20 | 17,30 | -0,57% | - |
| 23.01.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,00% | - |
| 22.01.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,00% | - |
| 21.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 20.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 17.01.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | - |
| 16.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 15.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 14.01.2025 | 17,60 | 17,60 | 17,50 | 17,50 | -0,57% | - |
| 13.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 10.01.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 1,14% | - |
| 09.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 08.01.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | - |
| 07.01.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 0,57% | - |
| 06.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 03.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 02.01.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 2,92% | - |
| 30.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 27.12.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 23.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 20.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 19.12.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 0,00% | - |
| 18.12.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 1,18% | - |
| 17.12.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 0,00% | - |
| 16.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 13.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 12.12.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 0,58% | - |
| 11.12.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 10.12.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | - |
| 09.12.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | - |
| 06.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 05.12.2024 | 17,10 | 17,10 | 17,00 | 17,00 | 60,38% | - |
| 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% | - |