105,022$
3,15%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 104,29 | 104,93 | 104,29 | 104,79 | 2,93% | - |
| 21.11.2024 | 98,98 | 102,40 | 97,29 | 101,81 | 3,27% | 1.449.004,00 |
| 20.11.2024 | 97,31 | 99,63 | 97,12 | 98,59 | 0,62% | 1.202.344,00 |
| 19.11.2024 | 95,32 | 99,50 | 95,05 | 97,98 | 1,52% | 1.487.453,00 |
| 18.11.2024 | 97,43 | 98,26 | 95,79 | 96,51 | -1,30% | 1.258.541,00 |
| 15.11.2024 | 100,72 | 100,96 | 97,43 | 97,78 | -2,08% | 1.373.750,00 |
| 14.11.2024 | 99,65 | 101,70 | 98,68 | 99,86 | 0,91% | 1.809.700,00 |
| 13.11.2024 | 100,75 | 102,60 | 98,59 | 98,96 | -2,96% | 1.730.975,00 |
| 12.11.2024 | 103,12 | 103,90 | 101,30 | 101,98 | -0,85% | 1.191.367,00 |
| 11.11.2024 | 102,26 | 104,28 | 101,90 | 102,85 | 1,53% | 1.457.850,00 |
| 08.11.2024 | 101,57 | 101,99 | 99,53 | 101,30 | -0,55% | 1.836.388,00 |
| 07.11.2024 | 102,50 | 105,14 | 101,50 | 101,86 | -0,83% | 1.792.940,00 |
| 06.11.2024 | 106,48 | 107,80 | 101,14 | 102,71 | -2,39% | 2.382.251,00 |
| 05.11.2024 | 106,01 | 106,72 | 104,67 | 105,22 | -1,05% | 1.615.597,00 |
| 04.11.2024 | 105,29 | 108,25 | 105,13 | 106,34 | 0,12% | 1.101.404,00 |
| 01.11.2024 | 108,00 | 108,71 | 105,70 | 106,21 | -1,49% | 1.880.424,00 |
| 31.10.2024 | 109,56 | 110,89 | 106,48 | 107,82 | -1,08% | 2.365.861,00 |
| 30.10.2024 | 110,15 | 113,20 | 108,72 | 109,00 | -2,31% | 3.539.982,00 |
| 29.10.2024 | 113,75 | 117,76 | 111,16 | 111,58 | -19,17% | 9.251.427,00 |
| 28.10.2024 | 135,44 | 139,96 | 135,35 | 138,05 | 3,21% | 2.281.658,00 |
| 25.10.2024 | 134,00 | 137,00 | 132,78 | 133,75 | 2,89% | 1.491.174,00 |
| 24.10.2024 | 132,95 | 132,95 | 129,69 | 129,99 | -0,99% | 819.995,00 |
| 23.10.2024 | 132,57 | 134,85 | 130,35 | 131,29 | -0,80% | 769.991,00 |
| 22.10.2024 | 137,03 | 137,10 | 132,29 | 132,35 | -4,25% | 1.217.217,00 |
| 21.10.2024 | 138,66 | 139,04 | 136,45 | 138,23 | -0,84% | 868.305,00 |
| 18.10.2024 | 137,92 | 139,47 | 137,04 | 139,40 | 2,43% | 895.188,00 |
| 17.10.2024 | 139,29 | 139,29 | 135,27 | 136,09 | -1,05% | 900.069,00 |
| 16.10.2024 | 141,07 | 141,50 | 135,77 | 137,54 | -2,04% | 1.164.403,00 |
| 15.10.2024 | 139,30 | 144,23 | 138,72 | 140,40 | 0,71% | 910.075,00 |
| 14.10.2024 | 139,65 | 141,29 | 137,05 | 139,41 | -0,10% | 1.132.545,00 |
| 11.10.2024 | 136,73 | 139,75 | 136,23 | 139,55 | 2,11% | 624.270,00 |
| 10.10.2024 | 134,78 | 136,96 | 133,84 | 136,66 | 1,15% | 830.792,00 |
| 09.10.2024 | 137,24 | 138,34 | 134,90 | 135,11 | -0,37% | 684.477,00 |
| 08.10.2024 | 135,74 | 137,25 | 134,63 | 135,61 | -0,71% | 755.744,00 |
| 07.10.2024 | 141,51 | 141,51 | 134,51 | 136,58 | -3,77% | 931.822,00 |
| 04.10.2024 | 140,86 | 142,74 | 140,28 | 141,93 | 2,83% | 813.650,00 |
| 03.10.2024 | 138,92 | 140,97 | 136,19 | 138,03 | -1,96% | 830.119,00 |
| 02.10.2024 | 139,27 | 142,46 | 138,51 | 140,79 | -0,62% | 933.954,00 |
| 01.10.2024 | 144,10 | 144,44 | 139,42 | 141,67 | -2,17% | 877.037,00 |
| 30.09.2024 | 144,09 | 145,26 | 141,84 | 144,81 | 0,35% | 835.746,00 |
| 27.09.2024 | 148,01 | 148,25 | 143,90 | 144,31 | -2,08% | 975.883,00 |
| 26.09.2024 | 147,50 | 151,13 | 145,41 | 147,38 | 3,03% | 1.159.716,00 |
| 25.09.2024 | 145,36 | 146,45 | 141,81 | 143,04 | -1,23% | 891.668,00 |
| 24.09.2024 | 145,00 | 147,11 | 143,93 | 144,83 | 0,75% | 1.105.341,00 |
| 23.09.2024 | 140,50 | 144,09 | 137,94 | 143,75 | 3,38% | 1.084.806,00 |
| 20.09.2024 | 138,16 | 140,34 | 137,63 | 139,05 | 0,79% | 1.491.867,00 |
| 19.09.2024 | 142,95 | 144,32 | 134,45 | 137,96 | -1,32% | 1.257.257,00 |
| 18.09.2024 | 138,53 | 143,00 | 138,30 | 139,81 | 1,00% | 854.314,00 |
| 17.09.2024 | 135,80 | 139,79 | 135,80 | 138,43 | 2,18% | 1.118.910,00 |
| 16.09.2024 | 129,08 | 136,87 | 129,08 | 135,47 | 5,20% | 1.462.828,00 |
| 13.09.2024 | 128,60 | 131,08 | 128,57 | 128,77 | 0,81% | 825.808,00 |
| 12.09.2024 | 128,14 | 128,87 | 126,54 | 127,74 | -0,39% | 736.269,00 |
| 11.09.2024 | 125,37 | 128,83 | 123,20 | 128,24 | 2,24% | 911.429,00 |
| 10.09.2024 | 126,70 | 129,18 | 124,85 | 125,43 | -0,27% | 1.091.299,00 |
| 09.09.2024 | 131,01 | 131,97 | 125,52 | 125,77 | -3,12% | 1.180.487,00 |
| 06.09.2024 | 135,42 | 136,37 | 129,70 | 129,82 | -4,28% | 999.988,00 |
| 05.09.2024 | 138,73 | 138,73 | 135,17 | 135,62 | -2,38% | 666.821,00 |
| 04.09.2024 | 138,39 | 140,71 | 138,11 | 138,92 | -0,77% | 743.261,00 |
| 03.09.2024 | 145,28 | 145,70 | 139,13 | 140,00 | -4,22% | 912.492,00 |
| 30.08.2024 | 146,98 | 146,98 | 143,05 | 146,17 | 0,61% | 601.931,00 |
| 29.08.2024 | 143,43 | 147,32 | 142,22 | 145,28 | 1,52% | 774.015,00 |
| 28.08.2024 | 142,94 | 143,85 | 139,85 | 143,11 | -0,05% | 785.790,00 |
| 27.08.2024 | 139,36 | 143,59 | 137,84 | 143,18 | 2,23% | 737.685,00 |
| 26.08.2024 | 144,51 | 144,51 | 138,92 | 140,05 | -3,21% | 978.434,00 |
| 23.08.2024 | 144,48 | 146,86 | 143,16 | 144,69 | 1,82% | 1.059.418,00 |
| 22.08.2024 | 144,41 | 145,49 | 141,32 | 142,10 | 1,07% | 1.031.908,00 |
| 21.08.2024 | 137,12 | 145,37 | 136,62 | 140,60 | 4,14% | 1.529.568,00 |
| 20.08.2024 | 139,40 | 139,46 | 134,50 | 135,01 | -3,09% | 796.561,00 |
| 19.08.2024 | 136,03 | 140,11 | 136,03 | 139,31 | 2,40% | 968.631,00 |
| 16.08.2024 | 136,69 | 137,26 | 134,75 | 136,05 | -0,76% | 717.625,00 |
| 15.08.2024 | 136,66 | 138,66 | 134,44 | 137,09 | 4,34% | 926.025,00 |
| 14.08.2024 | 135,33 | 136,55 | 131,09 | 131,39 | -2,39% | 1.025.678,00 |
| 13.08.2024 | 132,06 | 135,85 | 131,83 | 134,61 | 3,36% | 1.451.399,00 |
| 12.08.2024 | 132,27 | 132,44 | 129,21 | 130,24 | -1,53% | 1.048.641,00 |
| 09.08.2024 | 131,73 | 132,74 | 129,48 | 132,27 | 0,39% | 899.760,00 |
| 08.08.2024 | 127,64 | 132,48 | 126,60 | 131,75 | 4,41% | 914.649,00 |
| 07.08.2024 | 128,49 | 131,72 | 125,89 | 126,19 | -0,60% | 1.355.175,00 |
| 06.08.2024 | 123,15 | 127,45 | 122,77 | 126,95 | 4,87% | 1.221.338,00 |
| 05.08.2024 | 114,55 | 122,38 | 112,50 | 121,05 | -1,83% | 1.821.697,00 |
| 02.08.2024 | 123,86 | 125,37 | 121,55 | 123,31 | -5,73% | 2.195.533,00 |
| 01.08.2024 | 126,59 | 133,04 | 120,80 | 130,81 | -2,65% | 4.896.071,00 |
| 31.07.2024 | 134,69 | 137,70 | 132,61 | 134,37 | 1,36% | 2.432.800,00 |
| 30.07.2024 | 132,69 | 136,02 | 130,91 | 132,57 | 0,05% | 1.694.545,00 |
| 29.07.2024 | 130,91 | 134,04 | 130,77 | 132,51 | 1,54% | 1.337.392,00 |
| 26.07.2024 | 129,50 | 133,64 | 129,21 | 130,50 | 4,28% | 1.876.052,00 |
| 25.07.2024 | 130,00 | 130,00 | 123,36 | 125,14 | -3,28% | 2.123.711,00 |
| 24.07.2024 | 130,67 | 131,26 | 128,16 | 129,38 | -1,46% | 999.666,00 |
| 23.07.2024 | 133,73 | 136,10 | 131,13 | 131,30 | -1,49% | 1.520.009,00 |
| 22.07.2024 | 134,30 | 134,43 | 130,88 | 133,28 | -0,16% | 1.257.742,00 |
| 19.07.2024 | 131,48 | 134,50 | 130,22 | 133,50 | 1,48% | 1.729.428,00 |
| 18.07.2024 | 133,72 | 135,52 | 130,08 | 131,55 | -1,08% | 1.188.075,00 |
| 17.07.2024 | 133,49 | 137,16 | 132,27 | 132,99 | -2,29% | 1.088.135,00 |
| 16.07.2024 | 136,12 | 137,20 | 133,59 | 136,10 | 0,20% | 1.272.823,00 |
| 15.07.2024 | 139,22 | 139,22 | 135,66 | 135,83 | -2,45% | 1.235.716,00 |
| 12.07.2024 | 141,55 | 141,98 | 138,85 | 139,24 | -2,60% | 1.528.246,00 |
| 11.07.2024 | 142,16 | 143,77 | 141,01 | 142,95 | 2,01% | 1.120.007,00 |
| 10.07.2024 | 144,45 | 144,45 | 137,57 | 140,14 | -2,17% | 1.473.682,00 |
| 09.07.2024 | 144,50 | 145,34 | 142,66 | 143,25 | -0,88% | 836.005,00 |
| 08.07.2024 | 145,00 | 145,57 | 143,03 | 144,52 | 0,68% | 1.206.912,00 |
| 05.07.2024 | 147,81 | 148,89 | 142,86 | 143,54 | -2,95% | 1.106.986,00 |