90,540$
-0,29%
Echtzeit-Aktienkurs CRANE CO.
Bid:
Ask:
Aktienkurse zur CRANE CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2023 | 92,55 | 94,26 | 91,35 | 93,96 | 2,98% | 207.859,00 |
| 27.10.2023 | 93,16 | 93,62 | 90,91 | 91,24 | -2,51% | 211.169,00 |
| 26.10.2023 | 92,94 | 94,95 | 92,37 | 93,59 | 1,49% | 190.414,00 |
| 25.10.2023 | 93,90 | 94,18 | 90,78 | 92,22 | -1,79% | 393.713,00 |
| 24.10.2023 | 83,70 | 94,78 | 83,70 | 93,90 | 13,57% | 1.010.126,00 |
| 23.10.2023 | 83,90 | 84,71 | 82,57 | 82,68 | -1,70% | 287.923,00 |
| 20.10.2023 | 84,22 | 84,85 | 82,86 | 84,11 | 0,13% | 176.322,00 |
| 19.10.2023 | 83,31 | 85,10 | 82,59 | 84,00 | -0,02% | 210.808,00 |
| 18.10.2023 | 86,19 | 86,19 | 83,88 | 84,02 | -3,46% | 183.810,00 |
| 17.10.2023 | 86,13 | 88,24 | 86,13 | 87,03 | 0,39% | 321.830,00 |
| 16.10.2023 | 87,38 | 88,15 | 86,28 | 86,69 | -0,01% | 154.912,00 |
| 13.10.2023 | 88,16 | 88,87 | 86,55 | 86,70 | -1,54% | 166.383,00 |
| 12.10.2023 | 90,63 | 90,97 | 87,50 | 88,06 | -2,46% | 192.708,00 |
| 11.10.2023 | 89,66 | 90,45 | 89,03 | 90,28 | 0,75% | 94.326,00 |
| 10.10.2023 | 91,32 | 91,35 | 88,91 | 89,61 | -1,76% | 140.159,00 |
| 09.10.2023 | 88,80 | 92,17 | 88,02 | 91,22 | 2,14% | 177.311,00 |
| 06.10.2023 | 86,16 | 89,56 | 85,93 | 89,31 | 3,31% | 161.029,00 |
| 05.10.2023 | 87,83 | 88,32 | 86,28 | 86,45 | -1,59% | 120.577,00 |
| 04.10.2023 | 85,94 | 87,95 | 85,21 | 87,85 | 2,03% | 132.339,00 |
| 03.10.2023 | 86,02 | 86,77 | 85,21 | 86,10 | -0,82% | 192.194,00 |
| 02.10.2023 | 88,68 | 89,34 | 86,65 | 86,81 | -2,29% | 153.174,00 |
| 29.09.2023 | 89,80 | 90,00 | 88,31 | 88,84 | -0,53% | 297.010,00 |
| 28.09.2023 | 89,00 | 90,52 | 87,52 | 89,31 | 3,37% | 256.603,00 |
| 27.09.2023 | 85,87 | 86,63 | 85,39 | 86,40 | 1,14% | 119.993,00 |
| 26.09.2023 | 86,03 | 86,52 | 85,38 | 85,43 | -1,04% | 144.183,00 |
| 25.09.2023 | 85,76 | 86,94 | 85,76 | 86,33 | 0,43% | 75.897,00 |
| 22.09.2023 | 85,71 | 86,76 | 85,56 | 85,96 | 0,16% | 131.003,00 |
| 21.09.2023 | 85,31 | 86,41 | 85,01 | 85,82 | -0,30% | 127.284,00 |
| 20.09.2023 | 87,18 | 88,26 | 85,93 | 86,08 | -0,44% | 78.292,00 |
| 19.09.2023 | 87,24 | 87,88 | 85,79 | 86,46 | -1,09% | 164.302,00 |
| 18.09.2023 | 87,04 | 88,55 | 87,03 | 87,41 | 0,61% | 145.665,00 |
| 15.09.2023 | 87,11 | 87,34 | 85,02 | 86,88 | -0,31% | 560.502,00 |
| 14.09.2023 | 86,56 | 88,90 | 86,02 | 87,15 | 1,13% | 158.763,00 |
| 13.09.2023 | 86,10 | 87,00 | 85,55 | 86,18 | 0,00% | 210.495,00 |
| 12.09.2023 | 85,02 | 86,95 | 85,02 | 86,18 | 0,72% | 91.974,00 |
| 11.09.2023 | 85,67 | 86,14 | 85,01 | 85,56 | 0,56% | 133.628,00 |
| 08.09.2023 | 86,25 | 86,65 | 84,92 | 85,08 | -1,64% | 101.741,00 |
| 07.09.2023 | 85,52 | 87,08 | 84,44 | 86,50 | 0,49% | 217.957,00 |
| 06.09.2023 | 86,72 | 87,93 | 85,60 | 86,08 | -1,11% | 139.375,00 |
| 05.09.2023 | 90,17 | 90,17 | 86,90 | 87,05 | -4,24% | 115.788,00 |
| 01.09.2023 | 91,43 | 92,17 | 90,54 | 90,90 | -0,24% | 116.332,00 |
| 31.08.2023 | 90,42 | 91,53 | 90,42 | 91,12 | 0,74% | 178.398,00 |
| 30.08.2023 | 89,56 | 91,25 | 89,50 | 90,45 | 0,66% | 126.461,00 |
| 29.08.2023 | 88,01 | 90,22 | 88,00 | 89,86 | 1,59% | 140.670,00 |
| 28.08.2023 | 87,52 | 89,42 | 87,01 | 88,45 | 1,24% | 105.044,00 |
| 25.08.2023 | 87,14 | 87,94 | 86,45 | 87,37 | 0,58% | 167.869,00 |
| 24.08.2023 | 86,99 | 88,14 | 86,72 | 86,87 | -0,60% | 125.361,00 |
| 23.08.2023 | 85,89 | 87,44 | 85,65 | 87,39 | 1,89% | 230.632,00 |
| 22.08.2023 | 85,87 | 86,17 | 85,04 | 85,77 | -0,27% | 187.185,00 |
| 21.08.2023 | 84,71 | 86,56 | 84,02 | 86,00 | 2,04% | 266.294,00 |
| 18.08.2023 | 85,83 | 86,41 | 84,11 | 84,28 | -2,57% | 485.646,00 |
| 17.08.2023 | 87,50 | 87,82 | 86,41 | 86,50 | -1,15% | 153.646,00 |
| 16.08.2023 | 87,86 | 89,05 | 87,25 | 87,51 | -0,68% | 181.280,00 |
| 15.08.2023 | 88,89 | 88,89 | 87,80 | 88,11 | -1,17% | 387.545,00 |
| 14.08.2023 | 90,11 | 90,11 | 88,80 | 89,15 | -1,25% | 159.622,00 |
| 11.08.2023 | 89,58 | 91,29 | 89,16 | 90,28 | 0,65% | 233.127,00 |
| 10.08.2023 | 90,27 | 90,81 | 89,17 | 89,70 | 0,10% | 175.980,00 |
| 09.08.2023 | 90,34 | 90,34 | 88,34 | 89,61 | -0,79% | 160.966,00 |
| 08.08.2023 | 90,51 | 91,11 | 90,01 | 90,32 | -1,24% | 167.500,00 |
| 07.08.2023 | 89,61 | 91,64 | 89,39 | 91,45 | 1,91% | 258.326,00 |
| 04.08.2023 | 92,04 | 92,54 | 89,64 | 89,74 | -2,56% | 169.411,00 |
| 03.08.2023 | 91,72 | 92,69 | 91,05 | 92,10 | -0,36% | 188.593,00 |
| 02.08.2023 | 91,87 | 93,08 | 91,54 | 92,43 | -0,28% | 221.476,00 |
| 01.08.2023 | 93,67 | 94,14 | 92,60 | 92,69 | -1,07% | 193.372,00 |
| 31.07.2023 | 94,68 | 95,08 | 93,67 | 93,69 | -0,59% | 300.617,00 |
| 28.07.2023 | 94,18 | 95,21 | 93,28 | 94,25 | 0,76% | 214.884,00 |
| 27.07.2023 | 94,42 | 94,70 | 93,17 | 93,54 | 0,02% | 350.250,00 |
| 26.07.2023 | 89,22 | 93,64 | 89,22 | 93,52 | 2,40% | 434.546,00 |
| 25.07.2023 | 90,72 | 91,61 | 90,19 | 91,33 | 0,33% | 393.870,00 |
| 24.07.2023 | 91,75 | 92,55 | 89,88 | 91,03 | -0,91% | 244.963,00 |
| 21.07.2023 | 93,71 | 93,85 | 91,26 | 91,87 | -0,92% | 162.465,00 |
| 20.07.2023 | 93,66 | 93,68 | 92,21 | 92,72 | -0,23% | 231.333,00 |
| 19.07.2023 | 93,20 | 93,36 | 91,74 | 92,93 | 0,31% | 249.798,00 |
| 18.07.2023 | 93,38 | 94,22 | 92,61 | 92,64 | -0,43% | 310.809,00 |
| 17.07.2023 | 91,89 | 94,39 | 91,52 | 93,04 | 1,26% | 275.872,00 |
| 14.07.2023 | 90,99 | 93,01 | 90,00 | 91,88 | 0,94% | 629.088,00 |
| 13.07.2023 | 92,48 | 92,67 | 89,06 | 91,02 | -1,31% | 398.499,00 |
| 12.07.2023 | 92,72 | 93,37 | 91,85 | 92,23 | 1,15% | 380.691,00 |
| 11.07.2023 | 90,00 | 91,79 | 89,34 | 91,18 | 1,40% | 322.893,00 |
| 10.07.2023 | 87,79 | 90,75 | 87,79 | 89,92 | 3,15% | 508.187,00 |
| 07.07.2023 | 86,69 | 88,08 | 86,45 | 87,17 | 0,28% | 456.293,00 |
| 06.07.2023 | 87,19 | 88,18 | 86,18 | 86,93 | -0,71% | 481.561,00 |
| 05.07.2023 | 88,15 | 88,71 | 86,65 | 87,55 | -0,68% | 488.248,00 |
| 03.07.2023 | 88,81 | 89,00 | 86,83 | 88,15 | -1,09% | 367.673,00 |
| 30.06.2023 | 87,77 | 89,27 | 87,62 | 89,12 | 2,51% | 739.779,00 |
| 29.06.2023 | 84,46 | 87,33 | 83,70 | 86,94 | 2,79% | 422.260,00 |
| 28.06.2023 | 83,50 | 86,06 | 82,73 | 84,58 | 1,40% | 290.481,00 |
| 27.06.2023 | 81,62 | 83,94 | 81,54 | 83,41 | 1,52% | 569.387,00 |
| 26.06.2023 | 82,60 | 83,57 | 80,84 | 82,16 | -0,71% | 454.959,00 |
| 23.06.2023 | 80,08 | 84,27 | 79,81 | 82,75 | 2,50% | 671.789,00 |
| 22.06.2023 | 80,72 | 81,63 | 79,26 | 80,73 | -0,05% | 366.494,00 |
| 21.06.2023 | 79,60 | 81,29 | 79,33 | 80,77 | 0,75% | 290.761,00 |
| 20.06.2023 | 80,30 | 80,70 | 78,83 | 80,17 | -0,94% | 215.931,00 |
| 16.06.2023 | 79,89 | 81,41 | 79,78 | 80,93 | 1,80% | 349.770,00 |
| 15.06.2023 | 77,73 | 81,10 | 77,73 | 79,50 | 2,05% | 310.744,00 |
| 14.06.2023 | 79,33 | 80,24 | 77,88 | 77,90 | -1,63% | 391.095,00 |
| 13.06.2023 | 79,38 | 81,02 | 79,02 | 79,19 | -0,04% | 347.046,00 |
| 12.06.2023 | 80,97 | 81,36 | 79,09 | 79,22 | -1,82% | 236.604,00 |
| 09.06.2023 | 79,96 | 81,22 | 79,54 | 80,69 | 1,03% | 281.408,00 |
| 08.06.2023 | 80,10 | 80,98 | 79,18 | 79,87 | -0,57% | 345.653,00 |