101,777$
-2,00%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 102,49 | 103,17 | 100,20 | 101,68 | -2,09% | - |
| 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 |
| 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 |