10,360$
0,58%
Echtzeit-Aktienkurs Crawford & Co.
Bid:
Ask:
Aktienkurse zur Crawford & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 10,53 | 10,65 | 10,31 | 10,53 | 2,23% | 2.184,00 |
| 30.01.2026 | 10,40 | 10,57 | 10,30 | 10,30 | -1,44% | 4.453,00 |
| 29.01.2026 | 10,09 | 10,45 | 10,07 | 10,45 | 0,77% | 3.305,00 |
| 28.01.2026 | 10,00 | 10,37 | 10,00 | 10,37 | 4,12% | 7.808,00 |
| 27.01.2026 | 10,17 | 10,74 | 9,96 | 9,96 | -0,90% | 2.804,00 |
| 26.01.2026 | 10,13 | 10,43 | 10,05 | 10,05 | -4,92% | 9.308,00 |
| 23.01.2026 | 10,30 | 10,57 | 10,18 | 10,57 | -0,09% | 3.393,00 |
| 22.01.2026 | 10,70 | 11,17 | 10,50 | 10,58 | 2,12% | 11.066,00 |
| 21.01.2026 | 10,69 | 10,69 | 10,21 | 10,36 | -0,10% | 2.559,00 |
| 20.01.2026 | 10,30 | 10,52 | 10,23 | 10,37 | -2,35% | 7.767,00 |
| 16.01.2026 | 10,85 | 10,87 | 10,40 | 10,62 | -0,19% | 2.607,00 |
| 15.01.2026 | 10,80 | 10,82 | 10,51 | 10,64 | -0,47% | 4.210,00 |
| 14.01.2026 | 10,70 | 10,70 | 10,41 | 10,69 | 0,19% | 2.520,00 |
| 13.01.2026 | 10,94 | 10,94 | 10,40 | 10,67 | -1,93% | 7.839,00 |
| 12.01.2026 | 10,16 | 10,88 | 10,16 | 10,88 | 3,13% | 1.420,00 |
| 09.01.2026 | 10,74 | 10,74 | 10,31 | 10,55 | -1,03% | 3.298,00 |
| 08.01.2026 | 10,35 | 10,67 | 10,17 | 10,66 | 3,00% | 6.949,00 |
| 07.01.2026 | 10,45 | 10,70 | 10,06 | 10,35 | 0,10% | 6.753,00 |
| 06.01.2026 | 10,34 | 10,40 | 10,30 | 10,34 | 0,10% | 2.639,00 |
| 05.01.2026 | 10,67 | 10,67 | 10,30 | 10,33 | 0,10% | 1.100,00 |
| 02.01.2026 | 10,18 | 10,78 | 10,15 | 10,32 | -3,73% | 2.861,00 |
| 31.12.2025 | 10,55 | 10,72 | 10,55 | 10,72 | -0,83% | 895,00 |
| 30.12.2025 | 10,62 | 11,03 | 10,49 | 10,81 | 0,09% | 18.687,00 |
| 29.12.2025 | 11,20 | 11,20 | 10,60 | 10,80 | -3,57% | 11.806,00 |
| 26.12.2025 | 11,04 | 11,47 | 11,00 | 11,20 | 0,09% | 3.358,00 |
| 24.12.2025 | 11,23 | 11,31 | 10,94 | 11,19 | 1,73% | 2.009,00 |
| 23.12.2025 | 11,01 | 11,13 | 11,00 | 11,00 | 0,64% | 2.282,00 |
| 22.12.2025 | 10,82 | 11,39 | 10,82 | 10,93 | 2,34% | 4.383,00 |
| 19.12.2025 | 10,82 | 10,90 | 10,50 | 10,68 | -0,56% | 7.071,00 |
| 18.12.2025 | 10,83 | 10,90 | 10,74 | 10,74 | -0,09% | 3.983,00 |
| 17.12.2025 | 10,11 | 10,80 | 10,11 | 10,75 | 1,90% | 4.546,00 |
| 16.12.2025 | 10,66 | 10,72 | 10,55 | 10,55 | 0,00% | 1.810,00 |
| 15.12.2025 | 10,82 | 10,90 | 10,55 | 10,55 | -1,49% | 2.116,00 |
| 12.12.2025 | 10,30 | 10,74 | 10,04 | 10,71 | 3,18% | 4.165,00 |
| 11.12.2025 | 10,10 | 10,54 | 10,10 | 10,38 | 2,77% | 1.563,00 |
| 10.12.2025 | 10,03 | 10,45 | 10,03 | 10,10 | 0,00% | 7.547,00 |
| 09.12.2025 | 10,22 | 10,30 | 10,10 | 10,10 | 0,20% | 2.302,00 |
| 08.12.2025 | 10,26 | 10,40 | 10,03 | 10,08 | -2,89% | 4.322,00 |
| 05.12.2025 | 10,53 | 10,65 | 10,19 | 10,38 | -2,44% | 7.670,00 |
| 04.12.2025 | 10,23 | 10,64 | 10,15 | 10,64 | 5,03% | 5.010,00 |
| 03.12.2025 | 10,22 | 10,30 | 10,13 | 10,13 | 0,20% | 1.563,00 |
| 02.12.2025 | 10,47 | 10,47 | 10,11 | 10,11 | -2,79% | 3.661,00 |
| 01.12.2025 | 10,48 | 10,62 | 10,30 | 10,40 | 0,48% | 4.269,00 |
| 28.11.2025 | 10,73 | 10,82 | 10,35 | 10,35 | -4,43% | 4.097,00 |
| 26.11.2025 | 10,72 | 10,83 | 10,50 | 10,83 | 2,27% | 10.175,00 |
| 25.11.2025 | 10,07 | 10,85 | 10,07 | 10,59 | 4,33% | 8.237,00 |
| 24.11.2025 | 10,61 | 10,65 | 10,15 | 10,15 | -4,34% | 5.656,00 |
| 21.11.2025 | 10,02 | 10,61 | 10,02 | 10,61 | 1,05% | 7.887,00 |
| 20.11.2025 | 10,57 | 10,95 | 10,26 | 10,50 | 1,84% | 4.866,00 |
| 19.11.2025 | 10,26 | 10,51 | 10,24 | 10,31 | 0,10% | 2.647,00 |
| 18.11.2025 | 10,50 | 10,65 | 10,30 | 10,30 | -0,96% | 5.244,00 |
| 17.11.2025 | 10,57 | 10,68 | 10,40 | 10,40 | -1,05% | 2.845,00 |
| 14.11.2025 | 10,56 | 10,57 | 10,28 | 10,51 | -1,59% | 1.552,00 |
| 13.11.2025 | 10,74 | 10,79 | 10,41 | 10,68 | -0,28% | 5.470,00 |
| 12.11.2025 | 10,80 | 11,14 | 10,71 | 10,71 | -1,38% | 3.791,00 |
| 11.11.2025 | 10,63 | 11,05 | 10,26 | 10,86 | 0,65% | 8.423,00 |
| 10.11.2025 | 10,43 | 11,00 | 10,43 | 10,79 | 2,96% | 12.287,00 |
| 07.11.2025 | 9,77 | 10,89 | 9,77 | 10,48 | 3,46% | 18.034,00 |
| 06.11.2025 | 10,05 | 10,40 | 10,05 | 10,13 | -1,07% | 5.857,00 |
| 05.11.2025 | 10,40 | 10,60 | 9,94 | 10,24 | 1,39% | 37.993,00 |
| 04.11.2025 | 10,44 | 10,50 | 10,05 | 10,10 | 1,81% | 8.328,00 |
| 03.11.2025 | 9,97 | 10,02 | 9,80 | 9,92 | -1,20% | 5.360,00 |
| 31.10.2025 | 9,70 | 10,06 | 9,69 | 10,04 | 1,93% | 6.591,00 |
| 30.10.2025 | 9,80 | 9,98 | 9,80 | 9,85 | -2,09% | 7.131,00 |
| 29.10.2025 | 10,00 | 10,14 | 9,98 | 10,06 | 0,30% | 1.757,00 |
| 27.10.2025 | 10,02 | 10,29 | 9,97 | 10,03 | -1,57% | 4.122,00 |
| 24.10.2025 | 10,15 | 10,20 | 10,09 | 10,19 | 0,69% | 2.643,00 |
| 23.10.2025 | 10,11 | 10,22 | 10,11 | 10,12 | -0,78% | 3.049,00 |
| 22.10.2025 | 10,06 | 10,20 | 9,97 | 10,20 | 1,69% | 7.443,00 |
| 21.10.2025 | 9,97 | 10,16 | 9,97 | 10,03 | -0,99% | 3.678,00 |
| 20.10.2025 | 9,82 | 10,13 | 9,82 | 10,13 | 1,60% | 3.589,00 |
| 17.10.2025 | 9,75 | 9,99 | 9,75 | 9,97 | 0,50% | 3.011,00 |
| 16.10.2025 | 10,13 | 10,13 | 9,83 | 9,92 | -1,49% | 3.562,00 |
| 15.10.2025 | 10,04 | 10,27 | 9,76 | 10,07 | 0,30% | 4.382,00 |
| 14.10.2025 | 9,67 | 10,22 | 9,67 | 10,04 | 3,19% | 8.885,00 |
| 13.10.2025 | 10,24 | 10,24 | 9,73 | 9,73 | -0,61% | 3.964,00 |
| 10.10.2025 | 9,94 | 10,07 | 9,75 | 9,79 | -1,41% | 5.378,00 |
| 09.10.2025 | 9,96 | 9,96 | 9,58 | 9,93 | 0,10% | 1.939,00 |
| 08.10.2025 | 9,73 | 9,93 | 9,63 | 9,92 | 3,26% | 3.311,00 |
| 07.10.2025 | 9,70 | 9,80 | 9,40 | 9,61 | 0,32% | 3.470,00 |
| 06.10.2025 | 9,82 | 10,26 | 9,36 | 9,58 | -4,72% | 6.409,00 |
| 03.10.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 2,97% | 49,00 |
| 02.10.2025 | 9,76 | 9,78 | 9,75 | 9,76 | 0,21% | 3.784,00 |
| 01.10.2025 | 9,91 | 10,16 | 9,74 | 9,74 | -0,41% | 2.413,00 |
| 30.09.2025 | 9,78 | 9,96 | 9,78 | 9,78 | -1,11% | 637,00 |
| 29.09.2025 | 10,61 | 10,61 | 9,89 | 9,89 | -4,07% | 3.056,00 |
| 26.09.2025 | 10,24 | 10,31 | 10,02 | 10,31 | 1,18% | 2.490,00 |
| 25.09.2025 | 10,13 | 10,25 | 10,04 | 10,19 | 1,19% | 769,00 |
| 24.09.2025 | 10,57 | 10,77 | 9,94 | 10,07 | -3,54% | 12.370,00 |
| 23.09.2025 | 10,50 | 10,59 | 10,36 | 10,44 | -0,19% | 3.909,00 |
| 22.09.2025 | 10,21 | 10,46 | 10,21 | 10,46 | 1,75% | 4.143,00 |
| 19.09.2025 | 10,25 | 10,68 | 10,22 | 10,28 | 0,39% | 21.768,00 |
| 18.09.2025 | 10,45 | 10,59 | 10,24 | 10,24 | -1,44% | 4.845,00 |
| 17.09.2025 | 9,96 | 10,54 | 9,94 | 10,39 | 4,66% | 6.955,00 |
| 16.09.2025 | 9,81 | 9,93 | 9,77 | 9,93 | -0,02% | 2.843,00 |
| 15.09.2025 | 10,09 | 10,17 | 9,88 | 9,93 | -0,20% | 2.463,00 |
| 12.09.2025 | 9,85 | 10,42 | 9,85 | 9,95 | -2,26% | 7.287,00 |
| 11.09.2025 | 9,83 | 10,34 | 9,83 | 10,18 | 4,73% | 7.815,00 |
| 10.09.2025 | 9,77 | 10,05 | 9,52 | 9,72 | -1,32% | 5.644,00 |
| 09.09.2025 | 9,94 | 10,32 | 9,85 | 9,85 | -4,00% | 6.894,00 |