5,423$
-0,50%
Echtzeit-Aktienkurs Cricut
Bid:
Ask:
Aktienkurse zur Cricut Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,39 | 5,47 | 5,32 | 5,44 | -0,18% | 517.845,00 |
| 08.09.2026 | 5,52 | 5,58 | 5,41 | 5,45 | -1,62% | 556.750,00 |
| 04.09.2026 | 5,77 | 5,84 | 5,53 | 5,54 | -5,30% | 924.436,00 |
| 03.09.2026 | 5,80 | 5,95 | 5,77 | 5,85 | 1,56% | 791.315,00 |
| 02.09.2026 | 5,93 | 5,98 | 5,70 | 5,76 | -1,54% | 754.126,00 |
| 01.09.2026 | 5,85 | 5,97 | 5,69 | 5,85 | -0,85% | 637.132,00 |
| 31.08.2026 | 5,81 | 5,93 | 5,74 | 5,90 | 1,72% | 885.060,00 |
| 28.08.2026 | 5,68 | 5,82 | 5,67 | 5,80 | 2,11% | 718.050,00 |
| 27.08.2026 | 5,88 | 5,88 | 5,66 | 5,68 | -2,15% | 590.117,00 |
| 26.08.2026 | 5,88 | 5,95 | 5,69 | 5,81 | -1,02% | 698.997,00 |
| 25.08.2026 | 5,64 | 5,93 | 5,61 | 5,87 | 3,71% | 694.935,00 |
| 24.08.2026 | 5,59 | 5,72 | 5,52 | 5,66 | 1,16% | 635.054,00 |
| 21.08.2026 | 5,43 | 5,61 | 5,37 | 5,59 | 3,81% | 1.719.465,00 |
| 20.08.2026 | 5,38 | 5,51 | 5,38 | 5,39 | -0,92% | 604.405,00 |
| 19.08.2026 | 5,51 | 5,57 | 5,42 | 5,44 | -0,91% | 1.053.375,00 |
| 18.08.2026 | 5,52 | 5,58 | 5,43 | 5,49 | -0,27% | 663.610,00 |
| 17.08.2026 | 5,70 | 5,76 | 5,50 | 5,50 | -4,51% | 875.517,00 |
| 14.08.2026 | 5,92 | 5,92 | 5,74 | 5,76 | -2,78% | 541.564,00 |
| 13.08.2026 | 5,89 | 6,01 | 5,80 | 5,93 | 0,85% | 724.543,00 |
| 12.08.2026 | 5,87 | 5,95 | 5,70 | 5,88 | -1,59% | 784.141,00 |
| 11.08.2026 | 5,85 | 6,01 | 5,70 | 5,97 | 1,10% | 822.847,00 |
| 10.08.2026 | 5,84 | 6,10 | 5,75 | 5,91 | 1,11% | 1.742.720,00 |
| 07.08.2026 | 6,03 | 6,13 | 5,73 | 5,84 | -3,79% | 1.258.399,00 |
| 06.08.2026 | 5,96 | 6,13 | 5,48 | 6,07 | 0,00% | 1.555.504,00 |
| 05.08.2026 | 5,18 | 6,27 | 5,16 | 6,07 | 22,38% | 3.162.226,00 |
| 04.08.2026 | 4,77 | 4,97 | 4,73 | 4,96 | 3,55% | 829.768,00 |
| 03.08.2026 | 4,75 | 4,82 | 4,69 | 4,79 | 2,13% | 499.872,00 |
| 31.07.2026 | 4,68 | 4,71 | 4,61 | 4,69 | 0,86% | 327.050,00 |
| 30.07.2026 | 4,79 | 4,80 | 4,59 | 4,65 | -2,92% | 387.992,00 |
| 29.07.2026 | 4,71 | 4,82 | 4,68 | 4,79 | 2,02% | 656.582,00 |
| 28.07.2026 | 4,53 | 4,75 | 4,36 | 4,70 | 4,80% | 470.289,00 |
| 27.07.2026 | 4,49 | 4,56 | 4,47 | 4,48 | 0,45% | 340.576,00 |
| 24.07.2026 | 4,27 | 4,47 | 4,27 | 4,46 | 4,94% | 385.395,00 |
| 23.07.2026 | 4,44 | 4,45 | 4,25 | 4,25 | -4,39% | 599.318,00 |
| 22.07.2026 | 4,49 | 4,51 | 4,42 | 4,45 | -1,11% | 281.650,00 |
| 21.07.2026 | 4,60 | 4,60 | 4,47 | 4,50 | -2,18% | 354.126,00 |
| 20.07.2026 | 4,62 | 4,68 | 4,56 | 4,60 | -0,76% | 298.464,00 |
| 17.07.2026 | 4,70 | 4,77 | 4,59 | 4,63 | -1,49% | 527.469,00 |
| 16.07.2026 | 4,60 | 4,73 | 4,46 | 4,70 | -0,63% | 660.251,00 |
| 15.07.2026 | 4,51 | 4,77 | 4,51 | 4,73 | 5,58% | 856.373,00 |
| 14.07.2026 | 4,53 | 4,56 | 4,47 | 4,48 | -1,21% | 349.105,00 |
| 13.07.2026 | 4,43 | 4,57 | 4,43 | 4,54 | 2,83% | 398.083,00 |
| 10.07.2026 | 4,37 | 4,48 | 4,37 | 4,41 | 1,15% | 479.341,00 |
| 09.07.2026 | 4,28 | 4,39 | 4,24 | 4,36 | 1,87% | 479.938,00 |
| 08.07.2026 | 4,29 | 4,37 | 4,24 | 4,28 | -1,38% | 393.712,00 |
| 07.07.2026 | 4,34 | 4,45 | 4,32 | 4,34 | -1,81% | 455.594,00 |
| 06.07.2026 | 4,44 | 4,49 | 4,42 | 4,42 | -0,90% | 578.931,00 |
| 02.07.2026 | 4,45 | 4,53 | 4,41 | 4,46 | 0,22% | 411.641,00 |
| 01.07.2026 | 4,41 | 4,48 | 4,35 | 4,45 | 1,37% | 325.605,00 |
| 30.06.2026 | 4,43 | 4,43 | 4,26 | 4,39 | -1,13% | 434.662,00 |
| 29.06.2026 | 4,60 | 4,60 | 4,44 | 4,44 | -4,10% | 441.090,00 |
| 26.06.2026 | 4,42 | 4,68 | 4,42 | 4,63 | 4,75% | 2.228.677,00 |
| 25.06.2026 | 4,44 | 4,46 | 4,40 | 4,42 | -0,34% | 416.037,00 |
| 24.06.2026 | 4,37 | 4,59 | 4,37 | 4,44 | 1,95% | 395.477,00 |
| 23.06.2026 | 4,41 | 4,45 | 4,26 | 4,35 | -0,57% | 1.083.047,00 |
| 22.06.2026 | 4,46 | 4,48 | 4,35 | 4,38 | -1,73% | 380.051,00 |
| 19.06.2026 | 4,45 | 4,46 | 4,45 | 4,45 | -0,18% | - |
| 18.06.2026 | 4,42 | 4,54 | 4,40 | 4,46 | 1,02% | 716.422,00 |
| 17.06.2026 | 4,50 | 4,55 | 4,38 | 4,42 | -2,32% | 401.386,00 |
| 16.06.2026 | 4,51 | 4,60 | 4,46 | 4,52 | 0,00% | 331.847,00 |
| 15.06.2026 | 4,51 | 4,59 | 4,44 | 4,52 | 0,67% | 343.580,00 |
| 12.06.2026 | 4,48 | 4,52 | 4,46 | 4,49 | 0,45% | 316.750,00 |
| 11.06.2026 | 4,43 | 4,48 | 4,33 | 4,47 | 0,90% | 378.450,00 |
| 10.06.2026 | 4,40 | 4,49 | 4,39 | 4,43 | 0,45% | 414.630,00 |
| 09.06.2026 | 4,20 | 4,43 | 4,20 | 4,41 | 5,00% | 442.188,00 |
| 08.06.2026 | 4,16 | 4,20 | 4,12 | 4,20 | 1,45% | 460.601,00 |
| 05.06.2026 | 4,14 | 4,28 | 4,12 | 4,14 | 0,49% | 640.478,00 |
| 04.06.2026 | 4,14 | 4,21 | 4,07 | 4,12 | -0,24% | 453.879,00 |
| 03.06.2026 | 4,15 | 4,19 | 4,07 | 4,13 | -0,72% | 495.890,00 |
| 02.06.2026 | 4,34 | 4,36 | 4,07 | 4,16 | -5,67% | 615.423,00 |
| 01.06.2026 | 4,15 | 4,41 | 4,13 | 4,41 | 6,27% | 660.082,00 |
| 29.05.2026 | 4,11 | 4,21 | 4,11 | 4,15 | 0,48% | 777.348,00 |
| 28.05.2026 | 4,20 | 4,26 | 4,11 | 4,13 | -2,02% | 407.243,00 |
| 27.05.2026 | 4,05 | 4,29 | 4,05 | 4,22 | 4,33% | 611.479,00 |
| 26.05.2026 | 4,00 | 4,11 | 4,00 | 4,04 | 1,51% | 473.441,00 |
| 22.05.2026 | 3,99 | 4,01 | 3,95 | 3,98 | -0,75% | 331.860,00 |
| 21.05.2026 | 3,93 | 4,04 | 3,86 | 4,01 | 0,88% | 356.740,00 |
| 20.05.2026 | 4,01 | 4,01 | 3,90 | 3,98 | -0,87% | 411.581,00 |
| 19.05.2026 | 3,92 | 4,05 | 3,85 | 4,01 | 2,30% | 564.543,00 |
| 18.05.2026 | 3,93 | 4,02 | 3,88 | 3,92 | -0,25% | 526.184,00 |
| 15.05.2026 | 4,00 | 4,06 | 3,91 | 3,93 | -2,48% | 587.459,00 |
| 14.05.2026 | 3,99 | 4,12 | 3,98 | 4,03 | 2,54% | 574.064,00 |
| 13.05.2026 | 4,23 | 4,25 | 3,93 | 3,93 | -7,64% | 583.429,00 |
| 12.05.2026 | 4,36 | 4,40 | 4,25 | 4,26 | -2,41% | 391.674,00 |
| 11.05.2026 | 4,29 | 4,53 | 4,29 | 4,36 | 1,40% | 525.283,00 |
| 08.05.2026 | 4,35 | 4,35 | 4,20 | 4,30 | -1,38% | 734.847,00 |
| 07.05.2026 | 4,46 | 4,51 | 4,21 | 4,36 | -1,80% | 650.004,00 |
| 06.05.2026 | 4,23 | 4,66 | 4,23 | 4,44 | 5,21% | 1.621.498,00 |
| 05.05.2026 | 4,19 | 4,25 | 4,09 | 4,22 | 1,44% | 586.936,00 |
| 04.05.2026 | 4,31 | 4,39 | 4,16 | 4,16 | -3,48% | 314.651,00 |
| 01.05.2026 | 4,33 | 4,42 | 4,31 | 4,31 | 0,00% | 435.082,00 |
| 30.04.2026 | 4,27 | 4,33 | 4,24 | 4,31 | 0,82% | 237.349,00 |
| 29.04.2026 | 4,35 | 4,35 | 4,24 | 4,28 | -2,62% | 400.372,00 |
| 28.04.2026 | 4,45 | 4,48 | 4,39 | 4,39 | -0,90% | 247.382,00 |
| 27.04.2026 | 4,45 | 4,49 | 4,42 | 4,43 | -0,45% | 304.366,00 |
| 24.04.2026 | 4,55 | 4,55 | 4,43 | 4,45 | -2,63% | 268.435,00 |
| 23.04.2026 | 4,59 | 4,66 | 4,54 | 4,57 | -1,61% | 394.746,00 |
| 22.04.2026 | 4,61 | 4,71 | 4,58 | 4,65 | 0,43% | 347.108,00 |
| 21.04.2026 | 4,56 | 4,69 | 4,56 | 4,63 | 1,31% | 494.379,00 |
| 20.04.2026 | 4,48 | 4,60 | 4,45 | 4,57 | 1,44% | 302.503,00 |