17,600€
-3,56%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,35 | 18,35 | 17,45 | 17,55 | -3,84% | - |
| 10.04.2025 | 17,50 | 18,50 | 17,50 | 18,25 | 3,69% | - |
| 09.04.2025 | 18,20 | 18,50 | 17,40 | 17,60 | -3,30% | - |
| 08.04.2025 | 18,45 | 18,70 | 18,05 | 18,20 | -0,27% | - |
| 07.04.2025 | 17,70 | 18,40 | 17,65 | 18,25 | -0,82% | - |
| 04.04.2025 | 19,75 | 19,75 | 17,95 | 18,40 | -6,84% | - |
| 03.04.2025 | 19,95 | 20,80 | 19,65 | 19,75 | -4,59% | - |
| 02.04.2025 | 21,30 | 21,50 | 20,50 | 20,70 | -3,72% | - |
| 01.04.2025 | 21,30 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 31.03.2025 | 21,10 | 21,50 | 20,80 | 21,30 | -0,47% | - |
| 28.03.2025 | 21,70 | 22,10 | 21,30 | 21,40 | -2,28% | - |
| 27.03.2025 | 22,50 | 22,80 | 21,60 | 21,90 | -3,10% | - |
| 26.03.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 25.03.2025 | 22,30 | 22,50 | 22,00 | 22,20 | -0,89% | - |
| 24.03.2025 | 22,00 | 22,40 | 21,80 | 22,40 | 2,75% | - |
| 21.03.2025 | 21,80 | 22,10 | 21,70 | 21,80 | 0,00% | - |
| 20.03.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -2,68% | - |
| 19.03.2025 | 22,30 | 22,70 | 22,30 | 22,40 | -0,44% | - |
| 18.03.2025 | 22,80 | 22,90 | 22,40 | 22,50 | -1,32% | - |
| 17.03.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 3,64% | - |
| 14.03.2025 | 21,90 | 22,00 | 21,70 | 22,00 | 0,92% | - |
| 13.03.2025 | 21,10 | 21,80 | 21,10 | 21,80 | 2,35% | - |
| 12.03.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | - |
| 11.03.2025 | 20,80 | 21,60 | 20,30 | 20,90 | 0,48% | - |
| 10.03.2025 | 21,50 | 21,90 | 20,50 | 20,80 | -3,70% | - |
| 07.03.2025 | 21,60 | 21,80 | 21,20 | 21,60 | -0,92% | - |
| 06.03.2025 | 21,60 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 05.03.2025 | 22,30 | 22,40 | 21,40 | 21,60 | -2,70% | - |
| 04.03.2025 | 22,80 | 22,80 | 21,90 | 22,20 | -2,63% | - |
| 03.03.2025 | 23,00 | 23,20 | 22,70 | 22,80 | 0,00% | - |
| 28.02.2025 | 22,10 | 22,80 | 22,10 | 22,80 | 2,24% | - |
| 27.02.2025 | 22,90 | 22,90 | 22,20 | 22,30 | -2,62% | - |
| 26.02.2025 | 23,10 | 23,20 | 22,80 | 22,90 | -0,43% | - |
| 25.02.2025 | 23,40 | 23,40 | 22,60 | 23,00 | -0,86% | - |
| 24.02.2025 | 24,20 | 24,30 | 22,60 | 23,20 | -2,93% | - |
| 21.02.2025 | 24,30 | 24,50 | 23,80 | 23,90 | -1,65% | - |
| 20.02.2025 | 25,00 | 25,00 | 24,10 | 24,30 | -2,80% | - |
| 19.02.2025 | 24,60 | 25,00 | 24,40 | 25,00 | 1,63% | - |
| 18.02.2025 | 25,60 | 25,70 | 24,50 | 24,60 | -3,91% | - |
| 17.02.2025 | 25,10 | 25,60 | 25,10 | 25,60 | 1,99% | - |
| 14.02.2025 | 24,70 | 25,60 | 24,60 | 25,10 | 1,62% | - |
| 13.02.2025 | 23,90 | 24,80 | 23,70 | 24,70 | 3,35% | - |
| 12.02.2025 | 23,20 | 23,90 | 23,00 | 23,90 | 3,02% | - |
| 11.02.2025 | 23,00 | 23,30 | 23,00 | 23,20 | 0,43% | - |
| 10.02.2025 | 22,80 | 23,30 | 22,80 | 23,10 | 1,32% | - |
| 07.02.2025 | 22,10 | 23,20 | 22,10 | 22,80 | 3,17% | - |
| 06.02.2025 | 22,00 | 22,70 | 22,00 | 22,10 | 0,45% | - |
| 05.02.2025 | 22,20 | 22,40 | 21,80 | 22,00 | -0,90% | - |
| 04.02.2025 | 22,40 | 23,00 | 22,20 | 22,20 | -0,89% | - |
| 03.02.2025 | 22,70 | 23,40 | 22,40 | 22,40 | -3,86% | - |
| 31.01.2025 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 30.01.2025 | 24,10 | 24,10 | 23,40 | 23,50 | -2,49% | - |
| 29.01.2025 | 23,70 | 24,20 | 23,60 | 24,10 | 1,69% | - |
| 28.01.2025 | 23,60 | 23,80 | 23,20 | 23,70 | 0,42% | - |
| 27.01.2025 | 23,70 | 24,10 | 23,40 | 23,60 | -1,67% | - |
| 24.01.2025 | 24,30 | 24,30 | 23,90 | 24,00 | -1,23% | - |
| 23.01.2025 | 24,30 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 22.01.2025 | 24,10 | 24,70 | 24,10 | 24,30 | 0,83% | - |
| 21.01.2025 | 24,30 | 24,60 | 24,10 | 24,10 | -1,63% | - |
| 20.01.2025 | 24,60 | 24,80 | 24,50 | 24,50 | -0,41% | - |
| 17.01.2025 | 25,00 | 25,10 | 24,50 | 24,60 | -1,60% | - |
| 16.01.2025 | 25,00 | 25,40 | 24,80 | 25,00 | 0,00% | - |
| 15.01.2025 | 25,00 | 25,20 | 24,60 | 25,00 | 0,00% | - |
| 14.01.2025 | 25,60 | 25,60 | 24,70 | 25,00 | -2,34% | - |