12,920$
-3,37%
Echtzeit-Aktienkurs Crawford & Co.
Bid:
Ask:
Aktienkurse zur Crawford & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 13,12 | 13,18 | 12,90 | 12,92 | -3,37% | 14.516,00 |
| 17.08.2026 | 13,33 | 13,87 | 13,33 | 13,37 | 0,07% | 16.627,00 |
| 14.08.2026 | 13,06 | 13,36 | 13,03 | 13,36 | 0,68% | 16.251,00 |
| 13.08.2026 | 13,17 | 13,29 | 12,98 | 13,27 | 0,74% | 6.589,00 |
| 12.08.2026 | 13,30 | 13,30 | 13,07 | 13,17 | -0,51% | 13.038,00 |
| 11.08.2026 | 13,20 | 13,34 | 12,81 | 13,24 | 0,23% | 19.000,00 |
| 10.08.2026 | 13,44 | 13,76 | 12,63 | 13,21 | -4,07% | 75.345,00 |
| 07.08.2026 | 13,24 | 13,79 | 12,86 | 13,77 | 7,08% | 151.818,00 |
| 06.08.2026 | 13,04 | 13,04 | 12,48 | 12,86 | -0,31% | 54.011,00 |
| 05.08.2026 | 12,74 | 13,06 | 12,56 | 12,90 | 3,12% | 105.354,00 |
| 04.08.2026 | 11,55 | 12,63 | 11,47 | 12,51 | 10,51% | 145.687,00 |
| 03.08.2026 | 11,10 | 11,39 | 11,01 | 11,32 | 3,76% | 33.834,00 |
| 31.07.2026 | 10,76 | 11,02 | 10,69 | 10,91 | -0,09% | 43.304,00 |
| 30.07.2026 | 11,22 | 11,22 | 10,85 | 10,92 | -1,89% | 32.360,00 |
| 29.07.2026 | 11,15 | 11,30 | 11,02 | 11,13 | -1,50% | 63.020,00 |
| 28.07.2026 | 11,33 | 11,40 | 11,22 | 11,30 | 0,98% | 44.352,00 |
| 27.07.2026 | 11,15 | 11,37 | 11,02 | 11,19 | 1,73% | 33.023,00 |
| 24.07.2026 | 10,83 | 11,10 | 10,51 | 11,00 | 1,95% | 41.991,00 |
| 23.07.2026 | 10,60 | 10,83 | 10,50 | 10,79 | 0,94% | 32.666,00 |
| 22.07.2026 | 10,89 | 10,91 | 10,61 | 10,69 | -2,91% | 42.924,00 |
| 21.07.2026 | 10,81 | 11,05 | 10,70 | 11,01 | 1,38% | 44.423,00 |
| 20.07.2026 | 10,89 | 11,00 | 10,80 | 10,86 | -1,36% | 37.455,00 |
| 17.07.2026 | 11,07 | 11,29 | 10,97 | 11,01 | -0,81% | 33.483,00 |
| 16.07.2026 | 10,91 | 11,15 | 10,82 | 11,10 | 1,93% | 28.508,00 |
| 15.07.2026 | 10,92 | 11,20 | 10,73 | 10,89 | -0,82% | 29.214,00 |
| 14.07.2026 | 11,02 | 11,28 | 10,92 | 10,98 | -0,90% | 40.093,00 |
| 13.07.2026 | 11,06 | 11,25 | 10,79 | 11,08 | 0,00% | 48.190,00 |
| 10.07.2026 | 10,91 | 11,15 | 10,91 | 11,08 | 0,64% | 36.219,00 |
| 09.07.2026 | 10,96 | 11,27 | 10,92 | 11,01 | 0,82% | 25.814,00 |
| 08.07.2026 | 11,14 | 11,22 | 10,87 | 10,92 | -3,70% | 38.074,00 |
| 07.07.2026 | 11,30 | 11,54 | 11,13 | 11,34 | 0,71% | 64.876,00 |
| 06.07.2026 | 11,33 | 11,72 | 11,13 | 11,26 | -1,05% | 53.952,00 |
| 02.07.2026 | 11,36 | 11,54 | 11,14 | 11,38 | -0,44% | 23.046,00 |
| 01.07.2026 | 11,34 | 11,75 | 11,34 | 11,43 | 1,42% | 48.184,00 |
| 30.06.2026 | 11,59 | 11,70 | 11,22 | 11,27 | -3,84% | 74.004,00 |
| 29.06.2026 | 11,74 | 11,91 | 11,55 | 11,72 | -1,92% | 116.392,00 |
| 26.06.2026 | 10,90 | 12,12 | 10,90 | 11,95 | 8,14% | 513.909,00 |
| 25.06.2026 | 11,50 | 11,80 | 11,00 | 11,05 | -4,66% | 59.030,00 |
| 24.06.2026 | 11,55 | 11,84 | 11,45 | 11,59 | 0,96% | 94.861,00 |
| 23.06.2026 | 11,18 | 11,54 | 10,98 | 11,48 | 4,27% | 92.305,00 |
| 22.06.2026 | 10,77 | 11,20 | 10,77 | 11,01 | 1,10% | 63.530,00 |
| 18.06.2026 | 11,06 | 11,19 | 10,84 | 10,89 | -0,55% | 138.991,00 |
| 17.06.2026 | 10,88 | 11,06 | 10,86 | 10,95 | 0,55% | 33.707,00 |
| 16.06.2026 | 11,17 | 11,40 | 10,80 | 10,89 | -1,18% | 67.496,00 |
| 15.06.2026 | 11,25 | 11,49 | 10,80 | 11,02 | -1,08% | 54.438,00 |
| 12.06.2026 | 11,29 | 11,48 | 11,06 | 11,14 | -0,71% | 102.922,00 |
| 11.06.2026 | 11,36 | 11,43 | 11,00 | 11,22 | -0,09% | 42.734,00 |
| 10.06.2026 | 11,04 | 11,36 | 10,93 | 11,23 | 3,89% | 62.608,00 |
| 09.06.2026 | 10,68 | 11,15 | 10,65 | 10,81 | 1,22% | 88.762,00 |
| 08.06.2026 | 11,01 | 11,01 | 10,57 | 10,68 | -2,38% | 42.738,00 |
| 05.06.2026 | 10,98 | 11,17 | 10,76 | 10,94 | 0,27% | 79.533,00 |
| 04.06.2026 | 10,83 | 11,06 | 10,71 | 10,91 | 2,83% | 70.711,00 |
| 03.06.2026 | 10,76 | 11,06 | 10,61 | 10,61 | -2,84% | 85.936,00 |
| 02.06.2026 | 10,37 | 11,10 | 10,33 | 10,92 | 4,70% | 84.175,00 |
| 01.06.2026 | 10,34 | 10,73 | 10,27 | 10,43 | -0,19% | 56.758,00 |
| 29.05.2026 | 10,64 | 11,07 | 10,42 | 10,45 | -1,79% | 92.475,00 |
| 28.05.2026 | 10,73 | 10,97 | 10,61 | 10,64 | -1,30% | 39.230,00 |
| 27.05.2026 | 10,79 | 11,00 | 10,64 | 10,78 | 0,28% | 45.133,00 |
| 26.05.2026 | 10,32 | 10,80 | 10,18 | 10,75 | 3,66% | 61.671,00 |
| 22.05.2026 | 10,34 | 10,44 | 10,20 | 10,37 | -0,29% | 44.261,00 |
| 21.05.2026 | 10,20 | 10,46 | 9,90 | 10,40 | 2,06% | 49.176,00 |
| 20.05.2026 | 9,98 | 10,26 | 9,98 | 10,19 | 1,39% | 44.339,00 |
| 19.05.2026 | 9,97 | 10,25 | 9,97 | 10,05 | -0,20% | 40.529,00 |
| 18.05.2026 | 10,05 | 10,22 | 9,91 | 10,07 | 1,10% | 56.165,00 |
| 15.05.2026 | 9,83 | 10,19 | 9,78 | 9,96 | -0,20% | 45.188,00 |
| 14.05.2026 | 10,14 | 10,35 | 9,83 | 9,98 | -0,30% | 42.199,00 |
| 13.05.2026 | 9,80 | 10,06 | 9,80 | 10,01 | 1,11% | 135.719,00 |
| 12.05.2026 | 9,82 | 10,20 | 9,45 | 9,90 | -0,40% | 51.583,00 |
| 11.05.2026 | 9,97 | 10,26 | 9,80 | 9,94 | -0,50% | 108.122,00 |
| 08.05.2026 | 9,96 | 10,04 | 9,65 | 9,99 | 2,25% | 45.764,00 |
| 07.05.2026 | 9,51 | 10,03 | 8,89 | 9,77 | 1,24% | 55.772,00 |
| 06.05.2026 | 9,60 | 9,94 | 9,50 | 9,65 | 0,73% | 99.253,00 |
| 05.05.2026 | 9,94 | 10,21 | 9,57 | 9,58 | -6,72% | 35.915,00 |
| 04.05.2026 | 10,32 | 10,60 | 10,21 | 10,27 | -1,82% | 47.893,00 |
| 01.05.2026 | 10,32 | 10,67 | 10,22 | 10,46 | -2,61% | 26.094,00 |
| 30.04.2026 | 10,66 | 11,08 | 10,65 | 10,74 | -0,83% | 48.710,00 |
| 29.04.2026 | 10,88 | 10,98 | 10,79 | 10,83 | -1,37% | 43.165,00 |
| 28.04.2026 | 10,68 | 11,03 | 10,58 | 10,98 | 3,88% | 30.127,00 |
| 27.04.2026 | 10,74 | 10,76 | 10,47 | 10,57 | -2,49% | 24.839,00 |
| 24.04.2026 | 10,64 | 10,91 | 10,62 | 10,84 | 0,74% | 38.870,00 |
| 23.04.2026 | 10,82 | 10,94 | 10,61 | 10,76 | -0,28% | 13.472,00 |
| 22.04.2026 | 10,79 | 11,00 | 10,66 | 10,79 | -0,46% | 29.499,00 |
| 21.04.2026 | 10,86 | 10,99 | 10,77 | 10,84 | 0,65% | 24.387,00 |
| 20.04.2026 | 10,75 | 10,99 | 10,68 | 10,77 | -1,10% | 42.726,00 |
| 17.04.2026 | 10,69 | 11,05 | 10,61 | 10,89 | 3,32% | 33.682,00 |
| 16.04.2026 | 10,66 | 10,99 | 10,40 | 10,54 | -2,04% | 26.383,00 |
| 15.04.2026 | 10,57 | 10,92 | 10,57 | 10,76 | 0,84% | 26.580,00 |
| 14.04.2026 | 10,70 | 10,73 | 10,36 | 10,67 | 0,19% | 59.368,00 |
| 13.04.2026 | 10,27 | 11,12 | 10,27 | 10,65 | 2,21% | 96.150,00 |
| 10.04.2026 | 10,59 | 10,59 | 10,33 | 10,42 | -2,07% | 24.879,00 |
| 09.04.2026 | 10,43 | 10,80 | 10,35 | 10,64 | 0,85% | 28.347,00 |
| 08.04.2026 | 10,56 | 10,67 | 10,27 | 10,55 | 2,83% | 46.415,00 |
| 07.04.2026 | 10,36 | 10,38 | 10,22 | 10,26 | 0,10% | 38.609,00 |
| 06.04.2026 | 10,18 | 10,51 | 10,12 | 10,25 | 0,49% | 57.778,00 |
| 02.04.2026 | 9,83 | 10,34 | 9,80 | 10,20 | 0,69% | 35.357,00 |
| 01.04.2026 | 9,98 | 10,21 | 9,85 | 10,13 | 1,60% | 42.821,00 |
| 31.03.2026 | 10,04 | 10,24 | 9,84 | 9,97 | -0,20% | 73.802,00 |
| 30.03.2026 | 9,40 | 10,11 | 9,40 | 9,99 | 4,17% | 56.581,00 |
| 27.03.2026 | 9,69 | 9,80 | 9,40 | 9,59 | -2,24% | 46.986,00 |
| 26.03.2026 | 9,52 | 9,85 | 9,52 | 9,81 | 1,66% | 35.804,00 |