121,526$
1,09%
Echtzeit-Aktienkurs Crocs
Bid:
Ask:
Aktienkurse zur Crocs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 119,02 | 121,98 | 119,02 | 121,37 | 0,96% | 721.629,00 |
| 19.10.2026 | 122,61 | 123,49 | 118,51 | 120,22 | -2,37% | 834.881,00 |
| 16.10.2026 | 125,46 | 127,28 | 122,68 | 123,14 | -1,31% | 1.017.113,00 |
| 15.10.2026 | 121,92 | 126,22 | 120,99 | 124,77 | 6,15% | 1.483.548,00 |
| 14.10.2026 | 116,95 | 118,03 | 115,78 | 117,54 | 0,01% | 990.208,00 |
| 13.10.2026 | 118,29 | 119,45 | 116,68 | 117,53 | 0,54% | 1.156.391,00 |
| 12.10.2026 | 114,87 | 118,33 | 114,33 | 116,90 | 1,67% | 987.886,00 |
| 09.10.2026 | 117,65 | 117,87 | 114,71 | 114,98 | -1,59% | 847.726,00 |
| 08.10.2026 | 114,38 | 117,82 | 114,09 | 116,84 | 1,38% | 1.026.865,00 |
| 07.10.2026 | 119,07 | 119,14 | 114,64 | 115,26 | -4,13% | 967.193,00 |
| 06.10.2026 | 118,56 | 120,37 | 117,23 | 120,22 | 1,72% | 927.935,00 |
| 05.10.2026 | 118,09 | 120,29 | 117,60 | 118,19 | 0,08% | 1.182.238,00 |
| 02.10.2026 | 120,33 | 120,33 | 117,67 | 118,09 | -0,96% | 1.008.906,00 |
| 01.10.2026 | 116,82 | 121,10 | 116,82 | 119,24 | 1,65% | 1.037.428,00 |
| 30.09.2026 | 123,52 | 123,52 | 117,02 | 117,31 | -4,34% | 1.036.889,00 |
| 29.09.2026 | 123,29 | 123,29 | 120,51 | 122,63 | 0,22% | 764.992,00 |
| 28.09.2026 | 124,07 | 124,36 | 121,59 | 122,36 | -3,00% | 1.081.027,00 |
| 25.09.2026 | 123,98 | 126,93 | 122,04 | 126,14 | 2,19% | 911.757,00 |
| 24.09.2026 | 123,18 | 125,96 | 122,08 | 123,44 | -0,95% | 1.005.625,00 |
| 23.09.2026 | 123,92 | 126,32 | 122,66 | 124,62 | 0,03% | 1.382.367,00 |
| 22.09.2026 | 127,02 | 127,75 | 122,43 | 124,58 | 0,79% | 1.041.280,00 |
| 21.09.2026 | 122,24 | 124,55 | 121,08 | 123,60 | 1,11% | 1.199.144,00 |
| 18.09.2026 | 123,00 | 123,78 | 119,75 | 122,24 | -0,62% | 2.332.726,00 |
| 17.09.2026 | 118,69 | 125,57 | 117,95 | 123,00 | 6,60% | 1.978.927,00 |
| 16.09.2026 | 111,75 | 116,93 | 111,69 | 115,39 | 3,51% | 1.256.052,00 |
| 15.09.2026 | 114,04 | 114,53 | 110,83 | 111,48 | -0,01% | 1.700.663,00 |
| 14.09.2026 | 111,80 | 112,55 | 110,36 | 111,49 | -0,88% | 775.199,00 |
| 11.09.2026 | 110,84 | 113,06 | 110,10 | 112,48 | 3,35% | 824.356,00 |
| 10.09.2026 | 110,28 | 110,78 | 108,54 | 108,83 | -2,08% | 1.044.083,00 |
| 09.09.2026 | 114,18 | 114,38 | 110,80 | 111,14 | -2,81% | 1.215.919,00 |
| 08.09.2026 | 117,02 | 117,30 | 114,04 | 114,35 | -2,71% | 887.944,00 |
| 04.09.2026 | 115,65 | 117,70 | 115,39 | 117,53 | 1,31% | 826.672,00 |
| 03.09.2026 | 116,18 | 117,46 | 114,51 | 116,01 | 0,19% | 719.397,00 |
| 02.09.2026 | 115,48 | 118,32 | 115,04 | 115,79 | 0,44% | 784.637,00 |
| 01.09.2026 | 117,98 | 119,47 | 115,03 | 115,28 | -4,24% | 1.105.878,00 |
| 31.08.2026 | 120,40 | 120,82 | 117,79 | 120,38 | -1,51% | 1.074.574,00 |
| 28.08.2026 | 122,98 | 124,28 | 121,88 | 122,23 | 0,44% | 845.215,00 |
| 27.08.2026 | 123,15 | 123,50 | 119,99 | 121,69 | -1,58% | 836.116,00 |
| 26.08.2026 | 122,64 | 124,58 | 121,15 | 123,64 | 0,61% | 868.762,00 |
| 25.08.2026 | 125,65 | 125,65 | 120,22 | 122,89 | -2,34% | 995.212,00 |
| 24.08.2026 | 122,94 | 125,92 | 122,80 | 125,84 | 3,05% | 1.057.980,00 |
| 21.08.2026 | 123,28 | 124,49 | 121,99 | 122,11 | -0,80% | 773.534,00 |
| 20.08.2026 | 124,18 | 124,18 | 121,72 | 123,09 | -2,10% | 1.070.365,00 |
| 19.08.2026 | 128,86 | 130,19 | 124,78 | 125,73 | -2,28% | 1.102.211,00 |
| 18.08.2026 | 130,59 | 132,48 | 128,52 | 128,66 | -1,01% | 746.330,00 |
| 17.08.2026 | 131,08 | 131,24 | 128,06 | 129,97 | -1,33% | 1.065.784,00 |
| 14.08.2026 | 131,63 | 133,63 | 130,24 | 131,72 | -0,63% | 756.534,00 |
| 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 |