131,832$
-0,55%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 131,40 | 132,80 | 130,99 | 132,56 | 1,49% | 767.874,00 |
| 12.08.2026 | 130,99 | 132,99 | 128,88 | 130,61 | -0,84% | 757.490,00 |
| 11.08.2026 | 135,85 | 137,46 | 131,48 | 131,71 | -4,69% | 1.014.832,00 |
| 10.08.2026 | 139,61 | 140,10 | 135,15 | 138,19 | 1,15% | 1.106.565,00 |
| 07.08.2026 | 134,23 | 139,11 | 133,02 | 136,62 | 1,82% | 779.732,00 |
| 06.08.2026 | 136,77 | 138,62 | 133,77 | 134,18 | -2,29% | 744.433,00 |
| 05.08.2026 | 139,86 | 140,78 | 135,33 | 137,32 | -2,74% | 1.087.772,00 |
| 04.08.2026 | 133,87 | 141,28 | 132,76 | 141,19 | 4,67% | 1.063.469,00 |
| 03.08.2026 | 132,41 | 136,39 | 131,11 | 134,89 | 5,37% | 1.053.454,00 |
| 31.07.2026 | 122,13 | 129,09 | 120,00 | 128,01 | 3,52% | 1.674.102,00 |
| 30.07.2026 | 124,80 | 127,02 | 113,00 | 123,66 | -7,38% | 3.007.102,00 |
| 29.07.2026 | 133,45 | 135,88 | 132,00 | 133,52 | -1,78% | 1.133.222,00 |
| 28.07.2026 | 135,17 | 137,97 | 134,21 | 135,94 | 1,04% | 976.267,00 |
| 27.07.2026 | 135,33 | 135,80 | 132,99 | 134,54 | -0,13% | 1.204.379,00 |
| 24.07.2026 | 132,21 | 137,68 | 131,69 | 134,72 | 1,68% | 794.758,00 |
| 23.07.2026 | 135,37 | 136,00 | 131,48 | 132,50 | -2,72% | 639.757,00 |
| 22.07.2026 | 135,79 | 136,84 | 134,30 | 136,20 | 0,68% | 504.775,00 |
| 21.07.2026 | 134,86 | 136,17 | 133,71 | 135,28 | -0,08% | 580.932,00 |
| 20.07.2026 | 138,58 | 138,58 | 133,07 | 135,39 | -1,27% | 844.186,00 |
| 17.07.2026 | 136,63 | 140,42 | 136,60 | 137,13 | -1,28% | 652.209,00 |
| 16.07.2026 | 133,95 | 139,12 | 133,95 | 138,91 | 4,15% | 1.143.291,00 |
| 15.07.2026 | 131,32 | 135,49 | 131,18 | 133,37 | 1,68% | 1.190.115,00 |
| 14.07.2026 | 131,15 | 131,90 | 127,17 | 131,17 | 0,54% | 798.218,00 |
| 13.07.2026 | 133,60 | 134,77 | 130,20 | 130,46 | -1,75% | 774.991,00 |
| 10.07.2026 | 127,98 | 133,63 | 127,15 | 132,78 | 4,44% | 1.503.371,00 |
| 09.07.2026 | 121,93 | 127,97 | 121,66 | 127,13 | 3,83% | 1.014.680,00 |
| 08.07.2026 | 122,45 | 122,96 | 119,74 | 122,44 | -1,69% | 1.084.904,00 |
| 07.07.2026 | 126,84 | 128,64 | 124,39 | 124,55 | -0,98% | 981.345,00 |
| 06.07.2026 | 126,92 | 126,92 | 121,77 | 125,78 | 0,40% | 869.236,00 |
| 02.07.2026 | 124,26 | 126,96 | 121,46 | 125,28 | 0,89% | 921.072,00 |
| 01.07.2026 | 121,58 | 124,98 | 120,10 | 124,17 | 2,93% | 1.337.165,00 |
| 30.06.2026 | 123,11 | 124,13 | 120,17 | 120,64 | -3,74% | 812.127,00 |
| 29.06.2026 | 126,92 | 127,62 | 125,05 | 125,33 | -1,90% | 1.004.765,00 |
| 26.06.2026 | 121,28 | 127,99 | 121,00 | 127,76 | 7,47% | 1.906.353,00 |
| 25.06.2026 | 121,40 | 122,50 | 117,49 | 118,88 | -2,08% | 1.009.362,00 |
| 24.06.2026 | 120,13 | 122,54 | 118,28 | 121,40 | 0,21% | 1.472.707,00 |
| 23.06.2026 | 120,64 | 121,76 | 118,02 | 121,14 | -2,15% | 1.533.947,00 |
| 22.06.2026 | 124,93 | 127,82 | 123,48 | 123,80 | -0,17% | 1.150.297,00 |
| 19.06.2026 | 124,38 | 124,45 | 124,01 | 124,01 | -0,83% | - |
| 18.06.2026 | 126,50 | 127,89 | 123,94 | 125,05 | 0,42% | 1.433.359,00 |
| 17.06.2026 | 127,22 | 129,79 | 124,28 | 124,53 | -2,01% | 889.594,00 |
| 16.06.2026 | 126,35 | 129,70 | 126,35 | 127,08 | 0,64% | 945.455,00 |
| 15.06.2026 | 127,87 | 129,28 | 125,26 | 126,27 | 1,25% | 1.270.299,00 |
| 12.06.2026 | 126,00 | 126,39 | 123,77 | 124,71 | -0,92% | 843.940,00 |
| 11.06.2026 | 122,07 | 126,00 | 120,68 | 125,87 | 3,22% | 867.276,00 |
| 10.06.2026 | 125,54 | 126,18 | 121,79 | 121,94 | -4,56% | 1.604.741,00 |
| 09.06.2026 | 123,28 | 129,45 | 122,78 | 127,77 | 5,90% | 1.808.193,00 |
| 08.06.2026 | 122,17 | 124,82 | 120,43 | 120,65 | 1,09% | 1.493.537,00 |
| 05.06.2026 | 120,86 | 120,86 | 116,55 | 119,35 | -1,79% | 1.102.266,00 |
| 04.06.2026 | 118,91 | 122,34 | 117,52 | 121,52 | 2,57% | 1.321.166,00 |
| 03.06.2026 | 116,40 | 119,71 | 115,70 | 118,48 | 1,39% | 1.214.824,00 |
| 02.06.2026 | 118,02 | 119,52 | 116,52 | 116,86 | -2,03% | 800.520,00 |
| 01.06.2026 | 118,67 | 120,86 | 114,58 | 119,28 | 0,51% | 1.342.524,00 |
| 29.05.2026 | 118,12 | 120,30 | 117,27 | 118,67 | 0,04% | 1.154.244,00 |
| 28.05.2026 | 118,17 | 121,26 | 117,13 | 118,62 | 0,19% | 1.227.751,00 |
| 27.05.2026 | 117,82 | 120,20 | 116,67 | 118,39 | 2,03% | 1.916.746,00 |
| 26.05.2026 | 111,54 | 117,15 | 110,92 | 116,03 | 5,06% | 1.905.662,00 |
| 22.05.2026 | 109,00 | 110,65 | 108,18 | 110,44 | 1,39% | 1.150.857,00 |
| 21.05.2026 | 102,84 | 109,14 | 101,41 | 108,93 | 5,85% | 1.536.026,00 |
| 20.05.2026 | 98,29 | 103,20 | 96,12 | 102,91 | 3,83% | 1.370.996,00 |
| 19.05.2026 | 96,61 | 99,53 | 95,75 | 99,11 | 2,18% | 1.245.451,00 |
| 18.05.2026 | 95,86 | 98,66 | 95,28 | 97,00 | 2,17% | 1.061.395,00 |
| 15.05.2026 | 97,19 | 98,46 | 94,80 | 94,94 | -2,28% | 1.031.808,00 |
| 14.05.2026 | 97,50 | 98,38 | 96,26 | 97,16 | 0,24% | 922.107,00 |
| 13.05.2026 | 98,75 | 99,23 | 96,76 | 96,93 | -2,41% | 1.284.927,00 |
| 12.05.2026 | 100,00 | 100,19 | 98,55 | 99,32 | -1,10% | 1.149.354,00 |
| 11.05.2026 | 103,74 | 104,23 | 100,02 | 100,42 | -3,10% | 1.040.810,00 |
| 08.05.2026 | 104,53 | 104,53 | 101,92 | 103,63 | -0,43% | 819.626,00 |
| 07.05.2026 | 106,76 | 107,58 | 102,85 | 104,08 | -1,58% | 929.297,00 |
| 06.05.2026 | 105,19 | 108,12 | 105,19 | 105,75 | 2,73% | 1.121.861,00 |
| 05.05.2026 | 102,02 | 103,97 | 100,78 | 102,94 | 1,44% | 1.011.130,00 |
| 04.05.2026 | 103,50 | 103,50 | 100,47 | 101,48 | -2,31% | 1.115.187,00 |
| 01.05.2026 | 101,95 | 104,24 | 101,08 | 103,88 | 1,86% | 1.352.625,00 |
| 30.04.2026 | 96,75 | 103,50 | 96,24 | 101,98 | 1,84% | 1.761.694,00 |
| 29.04.2026 | 102,50 | 104,44 | 100,04 | 100,14 | -2,32% | 1.524.356,00 |
| 28.04.2026 | 103,50 | 104,70 | 101,18 | 102,52 | -0,84% | 1.134.169,00 |
| 27.04.2026 | 102,39 | 103,74 | 101,78 | 103,39 | 1,05% | 1.274.320,00 |
| 24.04.2026 | 104,54 | 105,00 | 101,65 | 102,32 | -1,82% | 718.001,00 |
| 23.04.2026 | 104,96 | 105,48 | 102,15 | 104,22 | -1,02% | 979.879,00 |
| 22.04.2026 | 108,31 | 108,66 | 104,56 | 105,29 | -1,92% | 905.597,00 |
| 21.04.2026 | 111,86 | 113,16 | 106,95 | 107,35 | -3,45% | 1.350.271,00 |
| 20.04.2026 | 105,05 | 111,44 | 105,00 | 111,19 | 5,03% | 1.390.979,00 |
| 17.04.2026 | 103,66 | 106,71 | 103,66 | 105,87 | 3,54% | 1.221.209,00 |
| 16.04.2026 | 103,25 | 104,23 | 101,96 | 102,25 | -0,26% | 1.101.517,00 |
| 15.04.2026 | 100,95 | 103,17 | 100,95 | 102,52 | 1,30% | 1.101.720,00 |
| 14.04.2026 | 104,21 | 104,68 | 100,49 | 101,20 | 0,98% | 1.351.789,00 |
| 13.04.2026 | 99,15 | 101,94 | 97,25 | 100,22 | 0,46% | 1.876.884,00 |
| 10.04.2026 | 101,60 | 103,78 | 99,71 | 99,76 | -2,15% | 1.497.513,00 |
| 09.04.2026 | 96,90 | 102,86 | 96,83 | 101,95 | 5,02% | 2.306.760,00 |
| 08.04.2026 | 94,91 | 97,88 | 93,35 | 97,08 | 7,31% | 1.859.329,00 |
| 07.04.2026 | 89,07 | 92,00 | 88,85 | 90,47 | 1,64% | 1.495.618,00 |
| 06.04.2026 | 84,36 | 89,06 | 83,92 | 89,01 | 6,39% | 1.544.498,00 |
| 02.04.2026 | 82,21 | 84,57 | 81,13 | 83,66 | 0,12% | 969.422,00 |
| 01.04.2026 | 83,00 | 85,40 | 81,95 | 83,56 | 0,65% | 1.054.858,00 |
| 31.03.2026 | 80,77 | 84,17 | 80,38 | 83,02 | 3,78% | 1.079.229,00 |
| 30.03.2026 | 80,01 | 81,90 | 79,48 | 80,00 | 0,58% | 1.127.710,00 |
| 27.03.2026 | 79,83 | 81,59 | 78,97 | 79,54 | -0,50% | 1.157.922,00 |
| 26.03.2026 | 79,40 | 82,90 | 78,93 | 79,94 | -0,19% | 1.113.964,00 |
| 25.03.2026 | 80,73 | 81,95 | 79,24 | 80,09 | 0,13% | 742.646,00 |
| 24.03.2026 | 78,70 | 80,65 | 78,70 | 79,99 | 0,38% | 936.351,00 |