89,765€
-1,31%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 89,86 | 89,87 | 89,76 | 89,76 | -1,32% | - |
| 01.07.2025 | 85,85 | 92,32 | 84,68 | 90,96 | 5,82% | - |
| 30.06.2025 | 88,43 | 88,76 | 85,46 | 85,96 | -2,32% | - |
| 27.06.2025 | 86,10 | 88,10 | 86,10 | 88,00 | 2,92% | - |
| 26.06.2025 | 84,54 | 85,70 | 83,89 | 85,51 | 1,12% | - |
| 25.06.2025 | 85,41 | 85,91 | 83,99 | 84,56 | -0,93% | 50,00 |
| 24.06.2025 | 84,59 | 85,87 | 83,99 | 85,35 | 1,52% | - |
| 23.06.2025 | 85,41 | 86,25 | 81,86 | 84,08 | -1,75% | - |
| 20.06.2025 | 86,51 | 88,09 | 85,36 | 85,57 | -0,82% | - |
| 19.06.2025 | 87,19 | 87,19 | 86,28 | 86,28 | -1,11% | - |
| 18.06.2025 | 87,84 | 88,53 | 86,64 | 87,25 | -0,79% | - |
| 17.06.2025 | 88,10 | 89,37 | 87,60 | 87,95 | -0,60% | - |
| 16.06.2025 | 84,86 | 88,67 | 84,86 | 88,48 | 4,88% | - |
| 13.06.2025 | 88,79 | 89,27 | 83,83 | 84,36 | -5,77% | 100,00 |
| 12.06.2025 | 90,13 | 90,41 | 87,38 | 89,53 | -1,43% | - |
| 11.06.2025 | 91,84 | 93,37 | 90,39 | 90,82 | -1,40% | - |
| 10.06.2025 | 89,49 | 93,07 | 89,17 | 92,11 | 2,88% | 260,00 |
| 09.06.2025 | 88,75 | 90,74 | 88,67 | 89,53 | 0,55% | - |
| 06.06.2025 | 87,65 | 89,10 | 87,39 | 89,04 | 1,62% | - |
| 05.06.2025 | 87,09 | 88,79 | 85,77 | 87,62 | 0,94% | 200,00 |
| 04.06.2025 | 89,94 | 90,33 | 86,76 | 86,80 | -3,46% | - |
| 03.06.2025 | 88,63 | 90,36 | 87,70 | 89,92 | 1,40% | - |
| 02.06.2025 | 88,87 | 89,73 | 87,27 | 88,68 | -1,28% | - |
| 30.05.2025 | 91,92 | 92,12 | 88,95 | 89,83 | -1,76% | 100,00 |
| 29.05.2025 | 99,19 | 99,19 | 91,28 | 91,44 | -3,39% | - |
| 28.05.2025 | 97,03 | 97,70 | 94,42 | 94,65 | -2,44% | - |
| 27.05.2025 | 95,85 | 98,08 | 94,95 | 97,02 | 1,03% | - |
| 26.05.2025 | 95,47 | 96,30 | 95,47 | 96,03 | 0,76% | - |
| 23.05.2025 | 97,86 | 98,07 | 93,88 | 95,31 | -3,50% | - |
| 22.05.2025 | 98,44 | 99,91 | 98,29 | 98,76 | -0,96% | - |
| 21.05.2025 | 99,43 | 101,31 | 98,19 | 99,72 | -0,40% | - |
| 20.05.2025 | 101,78 | 102,72 | 99,88 | 100,13 | -1,92% | - |
| 19.05.2025 | 103,93 | 103,93 | 101,76 | 102,08 | -3,32% | - |
| 16.05.2025 | 104,59 | 106,14 | 104,24 | 105,58 | 0,68% | 60,00 |
| 15.05.2025 | 105,24 | 106,12 | 102,99 | 104,87 | -1,00% | - |
| 14.05.2025 | 107,53 | 107,70 | 105,62 | 105,93 | -1,42% | - |
| 13.05.2025 | 106,65 | 108,32 | 106,04 | 107,46 | 0,35% | - |
| 12.05.2025 | 99,17 | 110,27 | 99,16 | 107,09 | 9,79% | 1.180,00 |
| 09.05.2025 | 98,53 | 99,61 | 96,77 | 97,55 | -1,13% | - |
| 08.05.2025 | 90,24 | 100,40 | 89,21 | 98,66 | 10,65% | - |
| 07.05.2025 | 88,46 | 89,37 | 87,07 | 89,17 | 2,70% | - |
| 06.05.2025 | 88,83 | 89,17 | 86,36 | 86,83 | -2,55% | - |
| 05.05.2025 | 85,54 | 90,48 | 85,25 | 89,10 | 3,24% | - |
| 02.05.2025 | 83,61 | 86,41 | 83,22 | 86,30 | 1,34% | - |
| 30.04.2025 | 84,63 | 85,22 | 81,69 | 85,16 | 0,83% | - |
| 29.04.2025 | 84,57 | 84,94 | 82,40 | 84,45 | 0,22% | - |
| 28.04.2025 | 85,50 | 86,44 | 83,08 | 84,27 | -2,02% | - |
| 25.04.2025 | 86,15 | 86,72 | 84,08 | 86,01 | -0,82% | 240,00 |
| 24.04.2025 | 84,03 | 87,70 | 82,85 | 86,72 | 2,58% | 250,00 |
| 23.04.2025 | 84,71 | 87,60 | 83,96 | 84,54 | 3,14% | - |
| 22.04.2025 | 77,31 | 83,55 | 77,31 | 81,96 | 2,74% | - |
| 17.04.2025 | 78,67 | 80,17 | 77,51 | 79,78 | 2,47% | - |
| 16.04.2025 | 78,40 | 79,84 | 76,64 | 77,86 | -2,30% | - |
| 15.04.2025 | 79,84 | 81,42 | 78,47 | 79,69 | -0,32% | - |
| 14.04.2025 | 81,77 | 84,18 | 79,31 | 79,95 | -2,03% | 150,00 |
| 11.04.2025 | 85,36 | 85,57 | 78,73 | 81,61 | -4,29% | - |
| 10.04.2025 | 90,82 | 90,95 | 81,18 | 85,27 | -6,30% | - |
| 09.04.2025 | 78,73 | 93,89 | 78,19 | 91,00 | 11,52% | - |
| 08.04.2025 | 88,84 | 91,55 | 80,29 | 81,60 | -6,91% | - |
| 07.04.2025 | 88,64 | 93,81 | 85,13 | 87,65 | -4,73% | - |
| 04.04.2025 | 86,50 | 94,26 | 80,88 | 92,01 | 5,72% | - |
| 03.04.2025 | 90,50 | 91,26 | 82,36 | 87,03 | -15,36% | 125,00 |
| 02.04.2025 | 101,00 | 103,87 | 99,10 | 102,82 | 1,68% | - |
| 01.04.2025 | 97,99 | 101,45 | 97,68 | 101,12 | 2,97% | - |
| 31.03.2025 | 97,46 | 98,52 | 94,50 | 98,21 | 0,68% | - |
| 28.03.2025 | 102,45 | 102,97 | 96,88 | 97,55 | -5,37% | - |
| 27.03.2025 | 101,77 | 103,76 | 99,92 | 103,08 | 2,67% | - |
| 26.03.2025 | 104,25 | 105,01 | 99,69 | 100,40 | -3,70% | - |
| 25.03.2025 | 102,63 | 105,11 | 102,30 | 104,26 | 2,88% | - |
| 24.03.2025 | 97,17 | 102,98 | 97,09 | 101,35 | 4,11% | - |
| 21.03.2025 | 98,08 | 98,52 | 93,02 | 97,35 | -0,58% | - |
| 20.03.2025 | 98,43 | 100,60 | 96,91 | 97,92 | 1,10% | - |
| 19.03.2025 | 94,79 | 98,76 | 94,79 | 96,85 | 2,55% | 45,00 |
| 18.03.2025 | 94,96 | 95,01 | 92,77 | 94,44 | 0,07% | - |
| 17.03.2025 | 90,26 | 95,56 | 90,03 | 94,38 | 4,36% | - |
| 14.03.2025 | 92,51 | 93,36 | 89,77 | 90,44 | -2,00% | - |
| 13.03.2025 | 93,90 | 94,49 | 89,64 | 92,29 | -1,13% | 40,00 |
| 12.03.2025 | 89,97 | 94,55 | 89,90 | 93,34 | 3,95% | 500,00 |
| 11.03.2025 | 93,32 | 93,46 | 89,09 | 89,80 | -3,67% | 549,00 |
| 10.03.2025 | 91,86 | 95,19 | 89,88 | 93,22 | 1,28% | - |
| 07.03.2025 | 93,21 | 93,30 | 87,75 | 92,05 | -1,52% | - |
| 06.03.2025 | 96,14 | 96,66 | 92,40 | 93,47 | -2,84% | - |
| 05.03.2025 | 95,46 | 97,42 | 93,75 | 96,21 | 1,06% | - |
| 04.03.2025 | 95,90 | 97,03 | 92,81 | 95,20 | -0,55% | - |
| 03.03.2025 | 95,19 | 99,40 | 94,76 | 95,72 | -0,28% | 760,00 |
| 28.02.2025 | 97,08 | 97,43 | 95,59 | 95,99 | -0,96% | - |
| 27.02.2025 | 100,35 | 102,58 | 96,82 | 96,92 | -3,17% | - |
| 26.02.2025 | 98,51 | 101,11 | 98,34 | 100,09 | 1,99% | - |
| 25.02.2025 | 101,31 | 101,82 | 97,71 | 98,13 | -3,19% | - |
| 24.02.2025 | 102,91 | 103,80 | 99,51 | 101,36 | -1,47% | - |
| 21.02.2025 | 103,63 | 105,67 | 101,55 | 102,87 | -0,77% | 120,00 |
| 20.02.2025 | 106,07 | 106,54 | 102,06 | 103,67 | -2,61% | 40,00 |
| 19.02.2025 | 102,75 | 106,78 | 101,86 | 106,45 | 3,54% | - |
| 18.02.2025 | 102,62 | 104,62 | 100,15 | 102,81 | 0,32% | 68,00 |
| 17.02.2025 | 102,95 | 103,12 | 101,96 | 102,48 | -0,85% | 315,00 |
| 14.02.2025 | 105,50 | 105,51 | 101,26 | 103,36 | -1,73% | 12,00 |
| 13.02.2025 | 85,74 | 106,72 | 85,69 | 105,18 | 23,10% | 264,00 |
| 12.02.2025 | 86,28 | 87,40 | 84,93 | 85,45 | -0,44% | - |
| 11.02.2025 | 87,84 | 88,20 | 85,32 | 85,82 | -2,53% | - |
| 10.02.2025 | 90,87 | 91,55 | 86,93 | 88,05 | -2,58% | 654,00 |