10,140$
-2,50%
Echtzeit-Aktienkurs Crawford & Co.
Bid:
Ask:
Aktienkurse zur Crawford & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 10,41 | 10,54 | 9,79 | 10,40 | 0,97% | 9.882,00 |
| 07.05.2025 | 10,25 | 10,46 | 10,15 | 10,30 | 0,59% | 5.403,00 |
| 06.05.2025 | 10,70 | 11,04 | 10,04 | 10,24 | -3,40% | 12.916,00 |
| 05.05.2025 | 10,51 | 10,75 | 10,45 | 10,60 | -0,19% | 1.268,00 |
| 02.05.2025 | 10,71 | 10,87 | 10,56 | 10,62 | 1,34% | 5.577,00 |
| 01.05.2025 | 10,65 | 10,90 | 10,48 | 10,48 | -1,87% | 4.124,00 |
| 30.04.2025 | 10,44 | 11,02 | 10,33 | 10,68 | 1,71% | 5.072,00 |
| 29.04.2025 | 10,65 | 10,65 | 10,31 | 10,50 | 2,44% | 9.751,00 |
| 28.04.2025 | 10,48 | 10,70 | 10,25 | 10,25 | -2,66% | 1.332,00 |
| 25.04.2025 | 10,51 | 10,53 | 10,10 | 10,53 | 1,15% | 973,00 |
| 24.04.2025 | 10,23 | 10,44 | 10,20 | 10,41 | 0,68% | 2.917,00 |
| 23.04.2025 | 10,53 | 10,54 | 10,14 | 10,34 | 1,27% | 6.845,00 |
| 22.04.2025 | 10,61 | 10,75 | 10,14 | 10,21 | 2,10% | 3.008,00 |
| 21.04.2025 | 10,20 | 10,27 | 9,59 | 10,00 | -0,60% | 809,00 |
| 17.04.2025 | 10,75 | 10,75 | 9,66 | 10,06 | 0,60% | 2.507,00 |
| 16.04.2025 | 10,07 | 10,07 | 9,61 | 10,00 | 1,21% | 2.256,00 |
| 15.04.2025 | 10,72 | 10,72 | 9,88 | 9,88 | -3,33% | 2.111,00 |
| 14.04.2025 | 10,26 | 10,26 | 9,85 | 10,22 | 1,69% | 4.414,00 |
| 11.04.2025 | 10,01 | 10,15 | 9,65 | 10,05 | 2,03% | 2.642,00 |
| 10.04.2025 | 11,25 | 11,25 | 9,85 | 9,85 | -5,47% | 10.082,00 |
| 09.04.2025 | 9,59 | 10,72 | 9,43 | 10,42 | 6,54% | 5.062,00 |
| 08.04.2025 | 9,78 | 10,35 | 9,78 | 9,78 | -1,91% | 2.484,00 |
| 07.04.2025 | 9,93 | 10,18 | 9,71 | 9,97 | 0,00% | 6.901,00 |
| 04.04.2025 | 10,30 | 10,30 | 9,93 | 9,97 | -6,30% | 6.857,00 |
| 03.04.2025 | 10,46 | 10,64 | 10,46 | 10,64 | -3,45% | 2.011,00 |
| 02.04.2025 | 10,80 | 11,02 | 10,80 | 11,02 | -2,56% | 1.202,00 |
| 01.04.2025 | 11,19 | 11,33 | 10,86 | 11,31 | -0,96% | 4.193,00 |
| 31.03.2025 | 11,29 | 11,42 | 10,95 | 11,42 | 3,07% | 2.259,00 |
| 28.03.2025 | 11,41 | 11,41 | 10,89 | 11,08 | -1,95% | 1.511,00 |
| 27.03.2025 | 11,55 | 11,56 | 10,88 | 11,30 | 0,80% | 5.487,00 |
| 26.03.2025 | 11,28 | 11,37 | 11,04 | 11,21 | -0,88% | 1.236,00 |
| 25.03.2025 | 11,09 | 11,50 | 10,96 | 11,31 | 1,34% | 17.476,00 |
| 24.03.2025 | 11,30 | 11,34 | 10,90 | 11,16 | 1,36% | 4.285,00 |
| 21.03.2025 | 10,98 | 11,35 | 10,85 | 11,01 | -0,99% | 4.915,00 |
| 20.03.2025 | 11,00 | 11,21 | 10,96 | 11,12 | 3,15% | 9.864,00 |
| 19.03.2025 | 10,74 | 10,95 | 10,62 | 10,78 | 0,75% | 3.315,00 |
| 18.03.2025 | 10,45 | 11,03 | 10,45 | 10,70 | 0,38% | 3.113,00 |
| 17.03.2025 | 10,34 | 10,81 | 10,34 | 10,66 | 0,95% | 2.633,00 |
| 14.03.2025 | 10,48 | 11,51 | 10,19 | 10,56 | 2,13% | 5.486,00 |
| 13.03.2025 | 10,78 | 11,13 | 10,00 | 10,34 | -5,48% | 24.168,00 |
| 12.03.2025 | 10,74 | 10,94 | 10,48 | 10,94 | 0,64% | 4.614,00 |
| 11.03.2025 | 10,73 | 10,89 | 10,43 | 10,87 | 2,45% | 7.516,00 |
| 10.03.2025 | 11,66 | 11,90 | 10,61 | 10,61 | -11,58% | 7.505,00 |
| 07.03.2025 | 11,96 | 12,00 | 11,25 | 12,00 | 1,69% | 6.373,00 |
| 06.03.2025 | 11,75 | 12,09 | 11,57 | 11,80 | -2,16% | 3.924,00 |
| 05.03.2025 | 11,54 | 12,06 | 11,54 | 12,06 | 4,69% | 8.569,00 |
| 04.03.2025 | 11,89 | 12,00 | 11,52 | 11,52 | -3,19% | 8.893,00 |
| 03.03.2025 | 11,80 | 12,13 | 11,80 | 11,90 | -2,62% | 10.423,00 |
| 28.02.2025 | 12,00 | 12,26 | 11,68 | 12,22 | 2,78% | 9.015,00 |
| 27.02.2025 | 11,77 | 12,00 | 11,54 | 11,89 | -0,92% | 3.424,00 |
| 26.02.2025 | 11,81 | 12,00 | 11,72 | 12,00 | 0,08% | 6.373,00 |
| 25.02.2025 | 11,87 | 12,00 | 11,63 | 11,99 | 3,01% | 6.649,00 |
| 24.02.2025 | 11,65 | 11,89 | 11,55 | 11,64 | -0,09% | 5.590,00 |
| 21.02.2025 | 12,00 | 12,00 | 11,33 | 11,65 | -1,60% | 1.714,00 |
| 20.02.2025 | 11,30 | 11,94 | 11,30 | 11,84 | -0,92% | 3.262,00 |
| 19.02.2025 | 11,51 | 11,95 | 11,40 | 11,95 | 2,66% | 3.829,00 |
| 18.02.2025 | 12,19 | 12,19 | 11,64 | 11,64 | -1,69% | 4.671,00 |
| 14.02.2025 | 11,53 | 11,84 | 11,53 | 11,84 | 1,63% | 8.108,00 |
| 13.02.2025 | 11,32 | 11,72 | 11,31 | 11,65 | -0,85% | 4.010,00 |
| 12.02.2025 | 11,54 | 11,75 | 11,43 | 11,75 | 0,43% | 3.308,00 |
| 11.02.2025 | 11,46 | 11,75 | 11,46 | 11,70 | 0,78% | 3.197,00 |
| 10.02.2025 | 11,75 | 11,75 | 11,45 | 11,61 | -1,02% | 6.525,00 |
| 07.02.2025 | 12,17 | 12,17 | 11,69 | 11,73 | -2,25% | 12.147,00 |
| 06.02.2025 | 11,47 | 12,00 | 11,47 | 12,00 | 0,59% | 3.798,00 |
| 05.02.2025 | 12,00 | 12,22 | 11,80 | 11,93 | 0,08% | 4.407,00 |
| 04.02.2025 | 11,99 | 11,99 | 11,24 | 11,92 | 3,38% | 3.365,00 |
| 03.02.2025 | 11,49 | 11,80 | 11,45 | 11,53 | -1,87% | 5.403,00 |
| 31.01.2025 | 12,00 | 12,00 | 11,57 | 11,75 | -2,08% | 6.723,00 |
| 30.01.2025 | 11,95 | 12,00 | 11,71 | 12,00 | 0,00% | 2.060,00 |
| 29.01.2025 | 11,40 | 12,00 | 11,40 | 12,00 | 2,56% | 3.042,00 |
| 28.01.2025 | 11,73 | 12,00 | 11,64 | 11,70 | -1,60% | 2.331,00 |
| 27.01.2025 | 11,97 | 11,97 | 11,30 | 11,89 | 1,54% | 3.155,00 |
| 24.01.2025 | 11,28 | 11,76 | 11,28 | 11,71 | -0,43% | 4.042,00 |
| 23.01.2025 | 11,67 | 11,76 | 11,28 | 11,76 | 1,73% | 2.274,00 |
| 22.01.2025 | 11,65 | 11,75 | 11,48 | 11,56 | -2,28% | 3.092,00 |
| 21.01.2025 | 11,99 | 12,06 | 11,73 | 11,83 | -0,92% | 2.580,00 |
| 17.01.2025 | 11,89 | 12,05 | 11,83 | 11,94 | -0,91% | 1.814,00 |
| 16.01.2025 | 11,63 | 12,14 | 11,63 | 12,05 | -0,25% | 2.298,00 |
| 15.01.2025 | 11,79 | 12,24 | 11,79 | 12,08 | 6,43% | 4.229,00 |
| 14.01.2025 | 10,89 | 11,62 | 10,82 | 11,35 | 4,80% | 10.531,00 |
| 13.01.2025 | 10,40 | 11,18 | 10,28 | 10,83 | 2,65% | 8.321,00 |
| 10.01.2025 | 10,57 | 10,88 | 10,21 | 10,55 | -0,47% | 9.244,00 |
| 08.01.2025 | 10,60 | 10,60 | 10,26 | 10,60 | -1,49% | 2.951,00 |
| 07.01.2025 | 10,72 | 10,86 | 10,25 | 10,76 | 0,47% | 3.052,00 |
| 06.01.2025 | 10,57 | 11,08 | 10,50 | 10,71 | -3,08% | 5.047,00 |
| 03.01.2025 | 11,04 | 11,28 | 11,04 | 11,05 | -1,16% | 7.136,00 |
| 02.01.2025 | 11,30 | 11,98 | 11,18 | 11,18 | -3,87% | 6.003,00 |
| 31.12.2024 | 11,79 | 11,81 | 11,36 | 11,63 | -0,34% | 2.298,00 |
| 30.12.2024 | 11,59 | 12,38 | 11,32 | 11,67 | 3,73% | 10.264,00 |
| 27.12.2024 | 11,31 | 11,58 | 11,20 | 11,25 | -1,40% | 1.675,00 |
| 26.12.2024 | 10,80 | 11,67 | 10,80 | 11,41 | 2,61% | 6.697,00 |
| 24.12.2024 | 11,22 | 11,39 | 11,05 | 11,12 | 0,72% | 4.162,00 |
| 23.12.2024 | 10,99 | 11,07 | 10,99 | 11,04 | 0,27% | 6.916,00 |
| 20.12.2024 | 10,44 | 11,57 | 9,94 | 11,01 | 4,66% | 47.785,00 |
| 19.12.2024 | 10,74 | 10,74 | 10,35 | 10,52 | 1,64% | 6.649,00 |
| 18.12.2024 | 10,75 | 11,19 | 10,32 | 10,35 | -5,05% | 16.902,00 |
| 17.12.2024 | 10,85 | 10,92 | 10,78 | 10,90 | -0,91% | 10.410,00 |
| 16.12.2024 | 10,98 | 11,02 | 10,10 | 11,00 | -0,18% | 31.483,00 |
| 13.12.2024 | 11,40 | 11,40 | 10,96 | 11,02 | -0,54% | 2.646,00 |
| 12.12.2024 | 11,08 | 11,23 | 10,98 | 11,08 | -1,60% | 9.971,00 |