Echtzeit-Aktienkurs CRANE CO.
Bid:
Ask:
Aktienkurse zur CRANE CO. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 82,91 | 85,09 | 82,86 | 83,82 | -2,03% | - |
25.02.2021 | 86,83 | 87,16 | 84,65 | 85,55 | -2,24% | - |
24.02.2021 | 86,56 | 87,83 | 86,26 | 87,51 | 1,86% | - |
23.02.2021 | 85,78 | 86,30 | 84,66 | 85,91 | 0,12% | - |
22.02.2021 | 84,83 | 87,37 | 84,66 | 85,81 | 1,41% | - |
19.02.2021 | 83,97 | 84,81 | 83,49 | 84,61 | 2,65% | - |
18.02.2021 | 82,13 | 82,84 | 0,00 | 82,43 | -1,38% | - |
17.02.2021 | 83,21 | 83,95 | 82,23 | 83,58 | -0,29% | - |
16.02.2021 | 84,76 | 85,04 | 83,46 | 83,82 | 0,58% | - |
12.02.2021 | 83,79 | 84,31 | 82,62 | 83,33 | 0,01% | - |
11.02.2021 | 83,04 | 83,45 | 81,46 | 83,33 | 0,96% | - |
10.02.2021 | 82,85 | 83,86 | 82,10 | 82,53 | 0,38% | - |
09.02.2021 | 81,91 | 82,95 | 81,57 | 82,22 | -1,27% | - |
08.02.2021 | 82,26 | 83,52 | 82,09 | 83,28 | 1,87% | - |
05.02.2021 | 82,27 | 82,88 | 81,05 | 81,75 | 0,58% | - |
04.02.2021 | 80,61 | 82,29 | 80,51 | 81,27 | 1,49% | - |
03.02.2021 | 79,19 | 80,43 | 78,09 | 80,08 | -0,64% | - |
02.02.2021 | 79,64 | 81,37 | 79,59 | 80,59 | 2,35% | - |
01.02.2021 | 76,25 | 78,90 | 76,12 | 78,74 | 3,95% | - |
29.01.2021 | 76,33 | 77,25 | 0,00 | 75,75 | -0,90% | - |
28.01.2021 | 77,58 | 79,05 | 76,27 | 76,44 | 0,82% | - |
27.01.2021 | 75,82 | 75,85 | 75,82 | 75,82 | -1,96% | - |
26.01.2021 | 74,13 | 77,48 | 73,75 | 77,34 | -1,42% | - |
25.01.2021 | 79,68 | 80,14 | 77,78 | 78,45 | -2,50% | - |
22.01.2021 | 79,65 | 80,70 | 79,50 | 80,46 | -1,03% | - |
21.01.2021 | 81,93 | 82,10 | 81,03 | 81,30 | -1,00% | - |
20.01.2021 | 82,56 | 83,74 | 81,57 | 82,12 | 0,35% | - |
19.01.2021 | 81,02 | 82,56 | 80,96 | 81,83 | 1,33% | - |
15.01.2021 | 80,14 | 81,35 | 79,88 | 80,76 | -1,40% | - |
14.01.2021 | 82,69 | 83,07 | 81,30 | 81,91 | 1,42% | - |
13.01.2021 | 81,40 | 81,64 | 80,10 | 80,76 | -1,14% | - |
12.01.2021 | 81,77 | 82,17 | 81,23 | 81,69 | 0,49% | - |
11.01.2021 | 81,40 | 81,77 | 80,96 | 81,29 | 0,16% | - |
08.01.2021 | 82,52 | 82,85 | 79,83 | 81,16 | -2,56% | - |
07.01.2021 | 83,32 | 83,53 | 81,80 | 83,29 | -0,15% | - |
06.01.2021 | 82,77 | 84,89 | 82,49 | 83,42 | 6,08% | - |
05.01.2021 | 78,24 | 79,41 | 77,75 | 78,64 | 3,18% | - |
04.01.2021 | 76,21 | 76,21 | 76,21 | 76,21 | -2,36% | - |
31.12.2020 | 77,04 | 78,19 | 76,74 | 78,05 | 1,71% | - |
30.12.2020 | 76,64 | 77,13 | 76,20 | 76,74 | 1,71% | - |
29.12.2020 | 75,44 | 75,96 | 74,25 | 75,45 | -1,90% | - |
28.12.2020 | 76,19 | 78,27 | 76,19 | 76,92 | 0,86% | - |
24.12.2020 | 76,31 | 78,66 | 76,00 | 76,26 | -0,33% | - |
23.12.2020 | 75,69 | 76,80 | 75,67 | 76,52 | 1,08% | - |
22.12.2020 | 76,13 | 76,88 | 75,53 | 75,70 | -0,45% | - |
21.12.2020 | 75,68 | 76,56 | 75,48 | 76,04 | -1,83% | - |
18.12.2020 | 77,98 | 78,71 | 76,02 | 77,46 | -0,17% | - |
17.12.2020 | 77,71 | 77,85 | 76,55 | 77,59 | -0,16% | - |
16.12.2020 | 77,98 | 78,36 | 77,09 | 77,72 | -0,88% | - |
15.12.2020 | 76,03 | 78,44 | 75,61 | 78,41 | 8,58% | - |
14.12.2020 | 76,91 | 77,37 | 69,19 | 72,21 | -3,53% | - |
11.12.2020 | 76,16 | 76,17 | 64,20 | 74,85 | -1,87% | - |
10.12.2020 | 74,64 | 76,50 | 74,62 | 76,28 | 4,78% | - |
09.12.2020 | 74,42 | 74,42 | 72,80 | 72,80 | -0,55% | - |
08.12.2020 | 73,26 | 73,26 | 73,20 | 73,20 | 5,80% | - |
07.12.2020 | 73,24 | 76,76 | 69,19 | 69,19 | 0,01% | - |
04.12.2020 | 72,63 | 74,02 | 61,82 | 69,18 | 4,26% | - |
03.12.2020 | 70,39 | 71,58 | 60,62 | 66,36 | -2,31% | - |
02.12.2020 | 69,78 | 71,82 | 0,00 | 67,93 | -5,80% | - |
01.12.2020 | 70,36 | 73,69 | 59,92 | 72,11 | 3,45% | - |
30.11.2020 | 69,94 | 70,62 | 69,48 | 69,71 | -3,43% | - |
27.11.2020 | 70,95 | 72,18 | 70,24 | 72,18 | 2,45% | - |
25.11.2020 | 71,86 | 73,10 | 70,43 | 70,46 | -2,69% | - |
24.11.2020 | 71,15 | 72,70 | 70,62 | 72,40 | 5,89% | - |
23.11.2020 | 66,71 | 68,63 | 66,69 | 68,37 | 3,72% | - |
20.11.2020 | 65,45 | 66,16 | 65,11 | 65,92 | 1,45% | - |
19.11.2020 | 65,52 | 65,52 | 63,92 | 64,98 | -0,12% | - |
18.11.2020 | 65,86 | 66,17 | 64,79 | 65,06 | 2,06% | - |
17.11.2020 | 63,59 | 65,53 | 0,00 | 63,75 | -2,46% | - |
16.11.2020 | 63,71 | 65,50 | 63,34 | 65,36 | 6,25% | - |
13.11.2020 | 60,65 | 61,85 | 60,20 | 61,51 | 3,31% | - |
12.11.2020 | 59,87 | 60,59 | 58,62 | 59,54 | -2,30% | - |
11.11.2020 | 62,20 | 62,47 | 0,00 | 60,94 | -2,61% | - |
10.11.2020 | 61,97 | 63,11 | 0,00 | 62,58 | 3,54% | - |
09.11.2020 | 58,87 | 61,18 | 58,57 | 60,44 | 14,68% | - |
06.11.2020 | 53,82 | 54,03 | 52,63 | 52,70 | -3,34% | - |
05.11.2020 | 53,28 | 55,15 | 53,27 | 54,52 | 4,55% | - |
04.11.2020 | 52,82 | 53,89 | 51,94 | 52,15 | -2,31% | - |
03.11.2020 | 53,95 | 54,51 | 53,15 | 53,38 | 1,80% | - |
02.11.2020 | 51,55 | 52,73 | 51,55 | 52,44 | 4,14% | - |
30.10.2020 | 50,72 | 51,00 | 49,67 | 50,35 | -0,28% | - |
29.10.2020 | 50,07 | 51,14 | 49,27 | 50,49 | 0,50% | - |
28.10.2020 | 51,35 | 51,53 | 50,03 | 50,24 | -4,54% | - |
27.10.2020 | 53,86 | 54,57 | 52,16 | 52,63 | -2,65% | - |
26.10.2020 | 53,25 | 54,29 | 53,00 | 54,07 | -1,85% | - |
23.10.2020 | 56,09 | 56,33 | 54,11 | 55,09 | -0,99% | - |
22.10.2020 | 54,76 | 55,84 | 54,42 | 55,64 | 2,47% | - |
21.10.2020 | 56,22 | 56,42 | 53,57 | 54,30 | -0,98% | - |
20.10.2020 | 54,77 | 55,71 | 54,15 | 54,84 | 1,52% | - |
19.10.2020 | 54,16 | 54,88 | 53,00 | 54,02 | 1,02% | - |
16.10.2020 | 53,60 | 54,89 | 53,22 | 53,47 | -1,60% | - |
15.10.2020 | 51,73 | 54,34 | 51,49 | 54,34 | 1,73% | - |
14.10.2020 | 52,92 | 53,48 | 52,31 | 53,42 | 1,44% | - |
13.10.2020 | 53,00 | 53,46 | 52,35 | 52,66 | -1,29% | - |
12.10.2020 | 52,36 | 53,72 | 52,02 | 53,35 | 3,16% | - |
09.10.2020 | 51,83 | 52,40 | 51,53 | 51,71 | 0,17% | - |
08.10.2020 | 0,00 | 52,15 | 0,00 | 51,62 | 0,32% | - |
07.10.2020 | 52,35 | 52,36 | 51,00 | 51,46 | 1,86% | - |
06.10.2020 | 50,67 | 51,86 | 50,22 | 50,52 | 2,91% | - |
05.10.2020 | 0,00 | 50,83 | 0,00 | 49,09 | -1,40% | - |