49,400€
-5,90%
Echtzeit-Aktienkurs Crane Holdings Co.
Bid:
Ask:
Aktienkurse zur Crane Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 31.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 30.07.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 29.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 28.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 25.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 24.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,48% | - |
| 23.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 22.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 21.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 18.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 17.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 16.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 15.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | - |
| 14.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 11.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 4,34% | - |
| 10.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 09.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 08.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 07.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 04.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 03.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,58% | - |
| 02.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 01.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 30.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 27.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 26.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 25.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 24.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 23.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 20.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 19.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -3,28% | - |
| 18.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 17.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 3,42% | - |
| 16.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 13.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 12.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | - |
| 11.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 10.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | - |
| 09.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 06.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 05.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 04.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 03.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 02.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 30.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 29.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
| 28.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 27.05.2025 | 45,80 | 47,40 | 45,80 | 47,40 | 3,95% | 61,00 |
| 26.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 23.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 22.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 21.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 20.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 19.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 16.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 15.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 14.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 13.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 4,24% | - |
| 12.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 4,89% | - |
| 09.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 7,14% | - |
| 08.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 07.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 06.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 05.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 02.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 30.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 29.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 28.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 25.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 5,15% | - |
| 24.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 23.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 5,38% | - |
| 22.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,62% | - |
| 17.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 16.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 15.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 14.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 11.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -6,10% | - |
| 10.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 13,90% | - |
| 09.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -7,88% | - |
| 08.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 07.04.2025 | 39,00 | 40,60 | 39,00 | 40,60 | -2,87% | 50,00 |
| 04.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -9,52% | - |
| 03.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 02.04.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 01.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 31.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -3,29% | - |
| 28.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 27.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 26.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 25.03.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 24.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 21.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 20.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 19.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 18.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | 225,00 |
| 17.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 14.03.2025 | 48,20 | 50,00 | 48,20 | 50,00 | 3,31% | 230,00 |
| 13.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 12.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -2,01% | - |