80,313$
-0,07%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 80,84 | 81,79 | 80,08 | 80,32 | -0,06% | 2.572.436,00 |
| 18.09.2025 | 81,62 | 82,00 | 79,83 | 80,37 | -0,22% | 2.138.784,00 |
| 17.09.2025 | 79,66 | 82,37 | 79,24 | 80,54 | 1,96% | 2.652.120,00 |
| 16.09.2025 | 77,67 | 79,28 | 76,38 | 78,99 | 1,82% | 2.645.743,00 |
| 15.09.2025 | 77,47 | 77,92 | 75,74 | 77,58 | 0,19% | 2.359.545,00 |
| 12.09.2025 | 80,64 | 80,65 | 77,21 | 77,43 | -4,35% | 2.715.282,00 |
| 11.09.2025 | 81,18 | 81,68 | 80,11 | 80,95 | -0,27% | 1.872.623,00 |
| 10.09.2025 | 82,92 | 83,12 | 80,33 | 81,17 | -2,53% | 1.728.611,00 |
| 09.09.2025 | 86,69 | 87,12 | 82,43 | 83,28 | -4,48% | 2.005.213,00 |
| 08.09.2025 | 86,66 | 87,31 | 85,01 | 87,19 | 0,86% | 1.209.042,00 |
| 05.09.2025 | 88,61 | 90,06 | 86,08 | 86,45 | -2,89% | 1.253.421,00 |
| 04.09.2025 | 86,77 | 89,11 | 86,58 | 89,02 | 2,58% | 1.713.932,00 |
| 03.09.2025 | 90,00 | 91,63 | 85,26 | 86,78 | -3,97% | 2.564.683,00 |
| 02.09.2025 | 85,91 | 91,05 | 85,91 | 90,37 | 3,64% | 2.107.395,00 |
| 29.08.2025 | 85,87 | 89,92 | 85,87 | 87,20 | 1,05% | 2.077.365,00 |
| 28.08.2025 | 86,28 | 87,00 | 85,34 | 86,29 | -0,39% | 1.582.532,00 |
| 27.08.2025 | 85,36 | 87,12 | 85,36 | 86,63 | 1,36% | 1.079.756,00 |
| 26.08.2025 | 86,66 | 86,73 | 84,91 | 85,47 | -0,95% | 1.116.858,00 |
| 25.08.2025 | 86,33 | 86,58 | 85,12 | 86,29 | -0,31% | 1.262.532,00 |
| 22.08.2025 | 84,12 | 86,76 | 83,69 | 86,56 | 3,28% | 2.115.040,00 |
| 21.08.2025 | 83,39 | 83,98 | 82,45 | 83,81 | 0,11% | 1.224.162,00 |
| 20.08.2025 | 83,10 | 83,93 | 81,91 | 83,72 | 0,44% | 1.425.327,00 |
| 19.08.2025 | 83,32 | 85,01 | 82,50 | 83,35 | 0,57% | 1.824.697,00 |
| 18.08.2025 | 84,34 | 85,50 | 82,78 | 82,88 | -2,15% | 2.525.557,00 |
| 15.08.2025 | 84,16 | 85,59 | 83,52 | 84,70 | 0,80% | 2.296.317,00 |
| 14.08.2025 | 81,81 | 84,09 | 81,05 | 84,03 | 0,76% | 3.086.991,00 |
| 13.08.2025 | 78,59 | 83,54 | 78,20 | 83,40 | 7,06% | 3.783.552,00 |
| 12.08.2025 | 76,84 | 78,49 | 75,67 | 77,90 | 1,75% | 2.700.459,00 |
| 11.08.2025 | 75,44 | 78,37 | 75,33 | 76,56 | 1,75% | 3.077.364,00 |
| 08.08.2025 | 74,90 | 77,92 | 73,76 | 75,24 | 1,14% | 6.469.793,00 |
| 07.08.2025 | 81,50 | 81,69 | 74,13 | 74,39 | -29,24% | 17.038.739,00 |
| 06.08.2025 | 102,88 | 105,30 | 102,51 | 105,13 | 3,07% | 2.374.858,00 |
| 05.08.2025 | 100,61 | 102,58 | 99,84 | 102,00 | 1,63% | 1.061.187,00 |
| 04.08.2025 | 98,10 | 100,97 | 97,81 | 100,36 | 3,33% | 1.570.393,00 |
| 01.08.2025 | 97,91 | 98,57 | 96,00 | 97,13 | -2,61% | 1.805.901,00 |
| 31.07.2025 | 102,05 | 102,05 | 99,40 | 99,73 | -2,45% | 1.682.110,00 |
| 30.07.2025 | 104,30 | 104,49 | 101,78 | 102,23 | -1,98% | 1.429.504,00 |
| 29.07.2025 | 105,01 | 106,11 | 104,07 | 104,30 | -1,27% | 1.168.094,00 |
| 28.07.2025 | 108,25 | 109,52 | 104,97 | 105,64 | -1,04% | 1.137.358,00 |
| 25.07.2025 | 109,83 | 109,97 | 106,53 | 106,75 | -0,95% | 1.171.501,00 |
| 24.07.2025 | 107,96 | 109,80 | 107,55 | 107,78 | -0,93% | 1.019.552,00 |
| 23.07.2025 | 107,87 | 109,56 | 106,93 | 108,79 | 2,33% | 1.266.446,00 |
| 22.07.2025 | 103,64 | 107,04 | 103,56 | 106,31 | 2,58% | 940.199,00 |
| 21.07.2025 | 104,90 | 107,09 | 103,59 | 103,64 | -1,46% | 948.177,00 |
| 18.07.2025 | 107,00 | 107,14 | 104,71 | 105,18 | -1,36% | 875.155,00 |
| 17.07.2025 | 103,38 | 106,78 | 103,30 | 106,63 | 3,32% | 1.073.596,00 |
| 16.07.2025 | 100,67 | 103,50 | 100,20 | 103,20 | 3,49% | 1.123.751,00 |
| 15.07.2025 | 103,25 | 103,25 | 99,70 | 99,72 | -2,24% | 1.182.384,00 |
| 14.07.2025 | 103,08 | 103,19 | 100,88 | 102,01 | -1,68% | 863.313,00 |
| 11.07.2025 | 105,12 | 105,48 | 103,11 | 103,75 | -1,98% | 748.921,00 |
| 10.07.2025 | 105,11 | 107,90 | 104,87 | 105,85 | 1,05% | 876.613,00 |
| 09.07.2025 | 106,32 | 107,09 | 104,30 | 104,75 | -1,67% | 969.728,00 |
| 08.07.2025 | 106,83 | 107,30 | 103,90 | 106,53 | 0,17% | 1.476.323,00 |
| 07.07.2025 | 107,10 | 107,95 | 105,38 | 106,35 | -0,92% | 1.121.655,00 |
| 03.07.2025 | 106,75 | 108,42 | 106,33 | 107,34 | 0,56% | 560.190,00 |
| 02.07.2025 | 104,51 | 110,18 | 102,10 | 106,74 | -0,36% | 1.945.209,00 |
| 01.07.2025 | 101,31 | 108,66 | 101,05 | 107,13 | 5,78% | 1.785.352,00 |
| 30.06.2025 | 103,75 | 104,02 | 100,61 | 101,28 | -1,69% | 1.402.136,00 |
| 27.06.2025 | 101,87 | 103,12 | 101,58 | 103,02 | 2,97% | 1.580.707,00 |
| 26.06.2025 | 98,97 | 100,23 | 98,35 | 100,05 | 1,43% | 856.915,00 |
| 25.06.2025 | 99,13 | 99,26 | 97,62 | 98,64 | -0,48% | 783.993,00 |
| 24.06.2025 | 98,60 | 99,46 | 97,33 | 99,12 | 1,80% | 989.655,00 |
| 23.06.2025 | 98,00 | 98,12 | 94,45 | 97,37 | -1,17% | 1.611.085,00 |
| 20.06.2025 | 100,24 | 100,66 | 98,36 | 98,52 | -1,61% | 1.491.416,00 |
| 18.06.2025 | 100,63 | 101,44 | 99,70 | 100,13 | -0,86% | 1.141.606,00 |
| 17.06.2025 | 101,62 | 103,02 | 100,51 | 101,00 | -1,21% | 1.196.169,00 |
| 16.06.2025 | 100,28 | 102,74 | 99,90 | 102,24 | 4,87% | 1.647.238,00 |
| 13.06.2025 | 101,70 | 102,42 | 96,75 | 97,49 | -5,95% | 1.738.324,00 |
| 12.06.2025 | 103,13 | 103,89 | 101,29 | 103,66 | -0,60% | 1.262.787,00 |
| 11.06.2025 | 106,12 | 107,08 | 103,80 | 104,29 | -0,82% | 1.049.096,00 |
| 10.06.2025 | 102,77 | 106,32 | 102,77 | 105,15 | 2,85% | 1.335.661,00 |
| 09.06.2025 | 102,60 | 103,71 | 101,79 | 102,24 | 0,77% | 1.348.836,00 |
| 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 |