17,600€
1,15%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 17,60 | 17,65 | 17,40 | 17,55 | 0,86% | - |
| 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% | - |
| 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% | - |