101,443$
1,27%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 99,91 | 101,53 | 99,91 | 101,46 | 1,29% | 1.091.927,00 |
| 05.06.2025 | 99,32 | 101,54 | 98,59 | 100,17 | 1,17% | 1.739.203,00 |
| 04.06.2025 | 101,87 | 102,27 | 98,99 | 99,01 | -3,09% | 1.632.448,00 |
| 03.06.2025 | 100,76 | 102,79 | 99,70 | 102,17 | 0,74% | 981.007,00 |
| 02.06.2025 | 100,89 | 102,61 | 99,87 | 101,42 | -0,57% | 1.709.868,00 |
| 30.05.2025 | 102,64 | 102,94 | 100,79 | 102,00 | -1,84% | 1.506.062,00 |
| 29.05.2025 | 108,72 | 108,72 | 103,74 | 103,91 | -2,78% | 1.488.386,00 |
| 28.05.2025 | 109,97 | 110,38 | 106,57 | 106,88 | -2,79% | 908.160,00 |
| 27.05.2025 | 109,97 | 110,90 | 107,93 | 109,95 | 1,53% | 1.318.921,00 |
| 23.05.2025 | 107,36 | 109,50 | 106,36 | 108,29 | -2,77% | 1.608.307,00 |
| 22.05.2025 | 112,70 | 112,87 | 110,82 | 111,38 | -1,28% | 1.248.582,00 |
| 21.05.2025 | 111,12 | 114,98 | 111,12 | 112,82 | -0,08% | 1.531.483,00 |
| 20.05.2025 | 114,48 | 114,99 | 112,62 | 112,91 | -1,59% | 1.636.465,00 |
| 19.05.2025 | 114,63 | 116,11 | 114,24 | 114,73 | -2,40% | 1.591.657,00 |
| 16.05.2025 | 117,27 | 118,28 | 116,59 | 117,55 | 0,24% | 925.569,00 |
| 15.05.2025 | 118,20 | 118,91 | 116,92 | 117,27 | -0,84% | 1.248.029,00 |
| 14.05.2025 | 120,00 | 120,69 | 117,98 | 118,26 | -1,66% | 1.879.562,00 |
| 13.05.2025 | 120,00 | 121,21 | 118,43 | 120,26 | 1,19% | 1.855.490,00 |
| 12.05.2025 | 119,59 | 122,84 | 115,34 | 118,85 | 8,27% | 3.032.398,00 |
| 09.05.2025 | 109,47 | 112,21 | 109,10 | 109,77 | -0,80% | 2.145.946,00 |
| 08.05.2025 | 107,30 | 112,69 | 102,31 | 110,65 | 9,82% | 4.195.020,00 |
| 07.05.2025 | 99,52 | 101,31 | 98,87 | 100,76 | 2,00% | 2.468.166,00 |
| 06.05.2025 | 99,70 | 101,17 | 98,14 | 98,78 | -1,99% | 1.563.520,00 |
| 05.05.2025 | 101,04 | 102,95 | 99,77 | 100,79 | 3,38% | 2.237.047,00 |
| 02.05.2025 | 96,43 | 97,69 | 95,22 | 97,49 | 2,92% | 1.200.171,00 |
| 01.05.2025 | 96,51 | 96,62 | 94,24 | 94,72 | -1,76% | 934.538,00 |
| 30.04.2025 | 93,80 | 96,68 | 92,89 | 96,42 | 0,33% | 1.643.166,00 |
| 29.04.2025 | 95,35 | 96,56 | 93,99 | 96,10 | -0,14% | 1.341.691,00 |
| 28.04.2025 | 97,98 | 98,12 | 94,78 | 96,23 | -1,48% | 1.480.551,00 |
| 25.04.2025 | 97,65 | 98,30 | 95,50 | 97,68 | -1,06% | 1.302.755,00 |
| 24.04.2025 | 96,91 | 99,86 | 96,07 | 98,73 | 3,06% | 1.359.109,00 |
| 23.04.2025 | 96,85 | 99,50 | 95,43 | 95,80 | 2,36% | 1.897.299,00 |
| 22.04.2025 | 90,50 | 95,60 | 90,50 | 93,59 | 4,62% | 1.471.716,00 |
| 21.04.2025 | 89,70 | 89,70 | 87,53 | 89,46 | -1,39% | 1.582.600,00 |
| 17.04.2025 | 89,00 | 91,12 | 88,25 | 90,72 | 2,31% | 1.385.542,00 |
| 16.04.2025 | 89,00 | 90,70 | 87,35 | 88,67 | -1,40% | 1.345.803,00 |
| 15.04.2025 | 91,00 | 91,92 | 88,35 | 89,93 | -0,96% | 1.372.490,00 |
| 14.04.2025 | 94,51 | 94,90 | 90,02 | 90,80 | -1,90% | 2.046.818,00 |
| 11.04.2025 | 93,54 | 93,70 | 89,33 | 92,56 | -3,08% | 1.890.269,00 |
| 10.04.2025 | 96,61 | 97,05 | 90,86 | 95,50 | -4,11% | 1.910.727,00 |
| 09.04.2025 | 87,86 | 102,69 | 86,11 | 99,59 | 11,50% | 3.278.035,00 |
| 08.04.2025 | 98,17 | 99,84 | 87,89 | 89,32 | -6,79% | 2.738.467,00 |
| 07.04.2025 | 95,75 | 102,99 | 93,05 | 95,83 | -4,79% | 3.238.053,00 |
| 04.04.2025 | 91,09 | 103,15 | 90,15 | 100,65 | 4,88% | 4.697.114,00 |
| 03.04.2025 | 98,05 | 100,00 | 91,60 | 95,97 | -13,96% | 4.824.382,00 |
| 02.04.2025 | 108,43 | 112,78 | 107,66 | 111,54 | 2,20% | 1.474.411,00 |
| 01.04.2025 | 106,40 | 109,47 | 105,81 | 109,14 | 2,77% | 1.526.413,00 |
| 31.03.2025 | 103,46 | 106,58 | 102,14 | 106,20 | 0,20% | 1.728.234,00 |
| 28.03.2025 | 109,98 | 109,98 | 104,90 | 105,99 | -4,16% | 1.675.323,00 |
| 27.03.2025 | 108,44 | 111,60 | 107,69 | 110,59 | 0,99% | 1.075.136,00 |
| 26.03.2025 | 112,61 | 112,61 | 107,18 | 109,51 | -2,74% | 1.493.867,00 |
| 25.03.2025 | 110,79 | 113,57 | 110,79 | 112,59 | 1,51% | 1.662.951,00 |
| 24.03.2025 | 106,50 | 111,22 | 105,49 | 110,92 | 6,05% | 1.910.618,00 |
| 21.03.2025 | 103,20 | 106,61 | 100,84 | 104,59 | -0,84% | 4.147.963,00 |
| 20.03.2025 | 106,82 | 108,97 | 105,38 | 105,48 | -1,40% | 1.481.104,00 |
| 19.03.2025 | 104,84 | 107,64 | 104,16 | 106,98 | 3,37% | 1.631.716,00 |
| 18.03.2025 | 102,80 | 103,68 | 101,14 | 103,49 | -0,37% | 951.791,00 |
| 17.03.2025 | 99,79 | 104,42 | 99,29 | 103,87 | 5,34% | 1.429.009,00 |
| 14.03.2025 | 101,20 | 101,67 | 97,66 | 98,60 | -1,40% | 1.664.555,00 |
| 13.03.2025 | 101,22 | 101,66 | 97,24 | 100,00 | -1,85% | 1.451.981,00 |
| 12.03.2025 | 101,82 | 102,95 | 100,58 | 101,88 | 3,62% | 1.684.069,00 |
| 11.03.2025 | 100,92 | 101,49 | 97,47 | 98,32 | -2,75% | 1.440.257,00 |
| 10.03.2025 | 99,26 | 103,22 | 97,08 | 101,10 | 1,26% | 1.826.907,00 |
| 07.03.2025 | 99,32 | 100,04 | 95,19 | 99,84 | -0,96% | 1.861.216,00 |
| 06.03.2025 | 102,18 | 103,46 | 100,00 | 100,81 | -2,93% | 1.473.598,00 |
| 05.03.2025 | 102,12 | 105,21 | 100,85 | 103,85 | 2,84% | 1.589.686,00 |
| 04.03.2025 | 98,76 | 102,96 | 97,50 | 100,98 | 0,60% | 2.232.967,00 |
| 03.03.2025 | 100,59 | 104,42 | 99,15 | 100,38 | 0,81% | 1.776.547,00 |
| 28.02.2025 | 100,46 | 101,55 | 99,17 | 99,57 | -1,28% | 1.859.052,00 |
| 27.02.2025 | 105,30 | 106,90 | 100,74 | 100,86 | -3,88% | 1.331.937,00 |
| 26.02.2025 | 104,61 | 105,94 | 103,72 | 104,93 | 1,73% | 1.045.171,00 |
| 25.02.2025 | 106,65 | 107,00 | 102,75 | 103,15 | -2,78% | 1.568.819,00 |
| 24.02.2025 | 107,80 | 107,82 | 103,96 | 106,10 | -1,39% | 1.587.840,00 |
| 21.02.2025 | 110,04 | 110,90 | 106,26 | 107,60 | -1,18% | 1.497.240,00 |
| 20.02.2025 | 110,81 | 110,81 | 106,65 | 108,88 | -1,87% | 1.791.888,00 |
| 19.02.2025 | 107,00 | 111,15 | 106,14 | 110,95 | 3,35% | 1.982.630,00 |
| 18.02.2025 | 108,38 | 109,30 | 104,66 | 107,35 | -0,12% | 2.101.061,00 |
| 17.02.2025 | 107,40 | 107,70 | 107,27 | 107,48 | -0,87% | - |
| 14.02.2025 | 109,65 | 110,73 | 106,25 | 108,43 | -1,47% | 2.473.886,00 |
| 13.02.2025 | 110,65 | 111,63 | 103,65 | 110,05 | 23,89% | 7.482.489,00 |
| 12.02.2025 | 89,33 | 90,43 | 88,25 | 88,83 | -0,13% | 3.039.116,00 |
| 11.02.2025 | 90,14 | 91,13 | 88,39 | 88,95 | -1,99% | 2.555.748,00 |
| 10.02.2025 | 94,31 | 94,31 | 89,61 | 90,76 | -2,80% | 3.437.201,00 |
| 07.02.2025 | 95,07 | 96,60 | 92,39 | 93,37 | -2,25% | 2.084.376,00 |
| 06.02.2025 | 98,48 | 99,50 | 95,46 | 95,52 | -1,53% | 1.908.383,00 |
| 05.02.2025 | 97,30 | 98,19 | 96,50 | 97,00 | -0,29% | 1.332.414,00 |
| 04.02.2025 | 97,86 | 98,96 | 96,92 | 97,28 | 0,56% | 1.102.565,00 |
| 03.02.2025 | 98,86 | 100,05 | 96,66 | 96,74 | -5,22% | 2.148.317,00 |
| 31.01.2025 | 105,58 | 106,34 | 101,63 | 102,07 | -4,62% | 1.676.996,00 |
| 30.01.2025 | 105,77 | 107,70 | 104,50 | 107,01 | 2,14% | 929.136,00 |
| 29.01.2025 | 104,11 | 106,45 | 103,71 | 104,77 | 1,17% | 1.022.364,00 |
| 28.01.2025 | 102,00 | 104,10 | 101,78 | 103,56 | 1,11% | 753.010,00 |
| 27.01.2025 | 103,50 | 105,25 | 101,96 | 102,42 | -1,13% | 1.054.753,00 |
| 24.01.2025 | 105,34 | 105,46 | 102,48 | 103,59 | -1,40% | 1.152.812,00 |
| 23.01.2025 | 102,21 | 105,11 | 100,05 | 105,06 | 2,36% | 1.224.702,00 |
| 22.01.2025 | 103,30 | 103,49 | 101,29 | 102,64 | -0,64% | 1.222.459,00 |
| 21.01.2025 | 101,29 | 103,47 | 99,33 | 103,30 | 3,33% | 1.666.162,00 |
| 17.01.2025 | 102,44 | 102,59 | 99,44 | 99,97 | -2,63% | 1.776.695,00 |
| 16.01.2025 | 103,66 | 103,88 | 101,56 | 102,67 | -1,17% | 1.339.019,00 |
| 15.01.2025 | 108,36 | 108,70 | 103,71 | 103,89 | -1,17% | 963.175,00 |