104,767$
1,17%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 104,11 | 106,45 | 103,71 | 104,77 | 1,17% | 1.021.437,00 |
| 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 |
| 14.01.2025 | 106,89 | 108,41 | 104,35 | 105,12 | -0,61% | 1.153.555,00 |
| 13.01.2025 | 108,96 | 109,84 | 103,69 | 105,77 | -3,88% | 1.545.708,00 |
| 10.01.2025 | 107,99 | 110,39 | 107,41 | 110,04 | 0,33% | 764.703,00 |
| 08.01.2025 | 109,42 | 109,99 | 107,51 | 109,68 | -1,24% | 808.473,00 |
| 07.01.2025 | 113,12 | 113,81 | 110,39 | 111,06 | -0,90% | 861.518,00 |
| 06.01.2025 | 112,80 | 115,08 | 111,24 | 112,07 | 1,15% | 1.264.148,00 |
| 03.01.2025 | 110,60 | 111,74 | 109,26 | 110,80 | 0,70% | 729.770,00 |
| 02.01.2025 | 110,55 | 112,40 | 109,83 | 110,03 | 0,46% | 934.800,00 |
| 31.12.2024 | 109,59 | 110,65 | 108,68 | 109,53 | 0,75% | 905.476,00 |
| 30.12.2024 | 109,45 | 109,92 | 106,82 | 108,71 | -1,82% | 1.057.832,00 |
| 27.12.2024 | 112,46 | 114,16 | 110,63 | 110,72 | -1,97% | 930.381,00 |
| 26.12.2024 | 112,09 | 113,78 | 111,77 | 112,95 | 0,60% | 980.164,00 |
| 24.12.2024 | 113,27 | 113,50 | 110,80 | 112,28 | -0,87% | 483.625,00 |
| 23.12.2024 | 111,31 | 115,39 | 111,14 | 113,27 | 1,26% | 1.354.560,00 |
| 20.12.2024 | 105,26 | 113,00 | 104,47 | 111,86 | 5,85% | 2.773.766,00 |
| 19.12.2024 | 108,39 | 109,36 | 104,63 | 105,68 | -1,09% | 1.271.304,00 |
| 18.12.2024 | 111,73 | 112,27 | 106,46 | 106,85 | -4,21% | 1.491.951,00 |
| 17.12.2024 | 109,00 | 113,10 | 108,66 | 111,55 | 2,38% | 1.353.297,00 |
| 16.12.2024 | 111,34 | 112,99 | 108,88 | 108,96 | -2,47% | 1.498.689,00 |
| 13.12.2024 | 113,21 | 113,35 | 110,33 | 111,72 | -1,08% | 1.095.839,00 |
| 12.12.2024 | 113,08 | 113,96 | 112,30 | 112,94 | -0,38% | 1.067.718,00 |
| 11.12.2024 | 112,40 | 114,07 | 112,32 | 113,37 | 1,73% | 1.444.222,00 |
| 10.12.2024 | 110,84 | 113,10 | 110,22 | 111,44 | 0,77% | 1.172.507,00 |
| 09.12.2024 | 110,12 | 112,00 | 108,50 | 110,59 | 0,77% | 1.423.292,00 |
| 06.12.2024 | 111,77 | 112,45 | 109,56 | 109,75 | -0,15% | 1.035.367,00 |
| 05.12.2024 | 113,25 | 113,46 | 109,54 | 109,91 | -2,97% | 1.208.906,00 |
| 04.12.2024 | 111,33 | 114,03 | 111,23 | 113,28 | 1,82% | 1.231.667,00 |
| 03.12.2024 | 109,80 | 111,63 | 107,61 | 111,25 | 1,43% | 1.344.800,00 |
| 02.12.2024 | 106,24 | 110,18 | 105,83 | 109,68 | 3,86% | 1.417.558,00 |
| 29.11.2024 | 105,99 | 106,74 | 104,56 | 105,60 | 0,00% | 760.643,00 |
| 27.11.2024 | 105,21 | 107,28 | 105,07 | 105,60 | 1,48% | 1.849.084,00 |
| 26.11.2024 | 108,08 | 108,22 | 104,03 | 104,06 | -4,12% | 1.313.112,00 |
| 25.11.2024 | 107,44 | 109,64 | 107,11 | 108,53 | 2,31% | 2.041.985,00 |
| 22.11.2024 | 103,80 | 107,73 | 103,75 | 106,08 | 4,19% | 1.921.879,00 |
| 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 |