10,540$
0,76%
Echtzeit-Aktienkurs Crawford & Company
Bid:
Ask:
Aktienkurse zur Crawford & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 10,77 | 10,90 | 10,44 | 10,46 | -1,51% | 47.797,00 |
| 09.10.2025 | 10,52 | 10,73 | 10,38 | 10,62 | 1,43% | 69.844,00 |
| 08.10.2025 | 10,73 | 10,73 | 10,29 | 10,47 | 1,95% | 54.548,00 |
| 07.10.2025 | 10,30 | 10,64 | 10,27 | 10,27 | 0,49% | 99.295,00 |
| 06.10.2025 | 10,71 | 10,89 | 10,22 | 10,22 | -2,39% | 37.962,00 |
| 03.10.2025 | 10,38 | 10,78 | 10,38 | 10,47 | 0,29% | 7.600,00 |
| 02.10.2025 | 10,41 | 10,52 | 10,34 | 10,44 | -1,23% | 30.327,00 |
| 01.10.2025 | 10,73 | 10,84 | 10,55 | 10,57 | -1,21% | 35.699,00 |
| 30.09.2025 | 10,55 | 10,76 | 10,55 | 10,70 | 0,38% | 43.378,00 |
| 29.09.2025 | 10,77 | 10,85 | 10,50 | 10,66 | -1,39% | 69.760,00 |
| 26.09.2025 | 10,91 | 11,15 | 10,79 | 10,81 | -1,10% | 46.835,00 |
| 25.09.2025 | 11,04 | 11,07 | 10,83 | 10,93 | -1,35% | 42.092,00 |
| 24.09.2025 | 10,97 | 11,24 | 10,97 | 11,08 | 1,37% | 40.571,00 |
| 23.09.2025 | 11,39 | 11,39 | 10,89 | 10,93 | -2,93% | 53.676,00 |
| 22.09.2025 | 10,99 | 11,29 | 10,99 | 11,26 | 1,44% | 52.426,00 |
| 19.09.2025 | 10,98 | 11,20 | 10,87 | 11,10 | 1,09% | 165.611,00 |
| 18.09.2025 | 10,89 | 11,20 | 10,85 | 10,98 | 1,57% | 43.295,00 |
| 17.09.2025 | 10,52 | 11,10 | 10,39 | 10,81 | 3,74% | 93.023,00 |
| 16.09.2025 | 10,38 | 10,59 | 10,31 | 10,42 | 0,39% | 50.108,00 |
| 15.09.2025 | 10,64 | 10,65 | 10,36 | 10,38 | -2,26% | 34.337,00 |
| 12.09.2025 | 10,82 | 10,87 | 10,62 | 10,62 | -2,30% | 30.790,00 |
| 11.09.2025 | 10,28 | 10,92 | 10,28 | 10,87 | 5,23% | 54.047,00 |
| 10.09.2025 | 10,37 | 10,54 | 10,25 | 10,33 | -0,58% | 69.330,00 |
| 09.09.2025 | 10,89 | 10,89 | 10,35 | 10,39 | -5,03% | 68.249,00 |
| 08.09.2025 | 10,93 | 11,01 | 10,77 | 10,94 | 0,64% | 47.695,00 |
| 05.09.2025 | 10,97 | 11,05 | 10,78 | 10,87 | -1,18% | 62.710,00 |
| 04.09.2025 | 10,75 | 11,02 | 10,63 | 11,00 | 2,80% | 98.439,00 |
| 03.09.2025 | 10,68 | 10,85 | 10,61 | 10,70 | 0,38% | 91.685,00 |
| 02.09.2025 | 10,63 | 10,96 | 10,62 | 10,66 | -1,66% | 44.628,00 |
| 29.08.2025 | 10,86 | 11,02 | 10,19 | 10,84 | -0,09% | 105.851,00 |
| 28.08.2025 | 11,20 | 11,28 | 10,85 | 10,85 | -2,78% | 30.720,00 |
| 27.08.2025 | 11,22 | 11,40 | 11,12 | 11,16 | -0,45% | 48.096,00 |
| 26.08.2025 | 11,34 | 11,54 | 11,11 | 11,21 | -0,80% | 101.618,00 |
| 25.08.2025 | 11,65 | 11,67 | 11,28 | 11,30 | -3,00% | 63.334,00 |
| 22.08.2025 | 11,20 | 11,79 | 11,20 | 11,65 | 5,33% | 76.093,00 |
| 21.08.2025 | 10,56 | 11,16 | 10,56 | 11,06 | 4,73% | 86.602,00 |
| 20.08.2025 | 10,55 | 10,76 | 10,34 | 10,56 | 1,64% | 46.981,00 |
| 19.08.2025 | 10,12 | 10,43 | 10,01 | 10,39 | 4,21% | 60.394,00 |
| 18.08.2025 | 9,96 | 10,23 | 9,83 | 9,97 | -0,10% | 56.586,00 |
| 15.08.2025 | 10,11 | 10,22 | 9,90 | 9,98 | -1,58% | 49.792,00 |
| 14.08.2025 | 10,08 | 10,38 | 10,05 | 10,14 | -3,24% | 48.679,00 |
| 13.08.2025 | 10,00 | 10,57 | 9,97 | 10,48 | 6,18% | 82.411,00 |
| 12.08.2025 | 9,44 | 9,98 | 9,27 | 9,87 | 6,59% | 96.094,00 |
| 11.08.2025 | 8,85 | 9,47 | 8,77 | 9,26 | 2,09% | 113.594,00 |
| 08.08.2025 | 9,06 | 9,26 | 8,98 | 9,07 | 1,23% | 41.690,00 |
| 07.08.2025 | 9,36 | 9,36 | 8,63 | 8,96 | -4,27% | 129.556,00 |
| 06.08.2025 | 9,01 | 9,54 | 9,01 | 9,36 | 2,63% | 105.526,00 |
| 05.08.2025 | 9,04 | 9,52 | 8,92 | 9,12 | -3,70% | 83.311,00 |
| 04.08.2025 | 9,53 | 9,65 | 9,40 | 9,47 | 1,28% | 43.635,00 |
| 01.08.2025 | 9,38 | 9,42 | 9,13 | 9,35 | -2,30% | 68.141,00 |
| 31.07.2025 | 9,69 | 9,89 | 9,41 | 9,57 | -2,64% | 55.036,00 |
| 30.07.2025 | 10,09 | 10,11 | 9,75 | 9,83 | -2,09% | 28.436,00 |
| 29.07.2025 | 10,36 | 10,59 | 9,99 | 10,04 | -4,47% | 37.248,00 |
| 28.07.2025 | 10,58 | 10,63 | 10,47 | 10,51 | -0,85% | 18.228,00 |
| 25.07.2025 | 10,54 | 10,68 | 10,35 | 10,60 | 0,86% | 23.565,00 |
| 24.07.2025 | 10,92 | 10,92 | 10,31 | 10,51 | -3,75% | 43.217,00 |
| 23.07.2025 | 10,80 | 11,12 | 10,71 | 10,92 | 0,65% | 24.656,00 |
| 22.07.2025 | 10,59 | 11,09 | 10,52 | 10,85 | 2,75% | 71.061,00 |
| 21.07.2025 | 10,52 | 10,75 | 10,44 | 10,56 | 0,00% | 23.220,00 |
| 18.07.2025 | 10,89 | 11,00 | 10,53 | 10,56 | -2,22% | 41.848,00 |
| 17.07.2025 | 10,80 | 10,96 | 10,62 | 10,80 | 1,41% | 37.561,00 |
| 16.07.2025 | 10,62 | 10,67 | 10,27 | 10,65 | 2,11% | 55.826,00 |
| 15.07.2025 | 10,79 | 10,79 | 10,37 | 10,43 | -3,60% | 73.520,00 |
| 14.07.2025 | 11,29 | 11,29 | 10,64 | 10,82 | 0,65% | 27.057,00 |
| 11.07.2025 | 10,89 | 10,93 | 10,61 | 10,75 | -1,47% | 37.544,00 |
| 10.07.2025 | 10,79 | 11,08 | 10,78 | 10,91 | -0,55% | 40.624,00 |
| 09.07.2025 | 10,86 | 11,02 | 10,73 | 10,97 | 1,11% | 22.584,00 |
| 08.07.2025 | 10,95 | 11,19 | 10,81 | 10,85 | 0,46% | 50.657,00 |
| 07.07.2025 | 10,79 | 11,08 | 10,75 | 10,80 | 0,09% | 126.084,00 |
| 03.07.2025 | 10,73 | 10,92 | 10,71 | 10,79 | 1,60% | 15.919,00 |
| 02.07.2025 | 10,73 | 10,87 | 10,47 | 10,62 | -2,03% | 55.534,00 |
| 01.07.2025 | 10,47 | 10,90 | 10,24 | 10,84 | 2,46% | 56.628,00 |
| 30.06.2025 | 10,62 | 10,77 | 10,48 | 10,58 | -0,47% | 61.472,00 |
| 27.06.2025 | 10,65 | 10,87 | 10,38 | 10,63 | 0,38% | 164.434,00 |
| 26.06.2025 | 10,38 | 10,59 | 10,31 | 10,59 | 0,47% | 30.140,00 |
| 25.06.2025 | 11,22 | 11,22 | 10,49 | 10,54 | -3,04% | 37.437,00 |
| 24.06.2025 | 10,73 | 11,02 | 10,69 | 10,87 | 1,40% | 50.587,00 |
| 23.06.2025 | 10,36 | 10,81 | 10,36 | 10,72 | 2,49% | 72.218,00 |
| 20.06.2025 | 10,21 | 10,56 | 9,98 | 10,46 | 3,05% | 106.362,00 |
| 18.06.2025 | 9,98 | 10,28 | 9,98 | 10,15 | 1,40% | 48.729,00 |
| 17.06.2025 | 9,98 | 10,13 | 9,93 | 10,01 | -0,40% | 41.197,00 |
| 16.06.2025 | 10,02 | 10,11 | 9,93 | 10,05 | 0,30% | 49.869,00 |
| 13.06.2025 | 10,28 | 10,29 | 9,85 | 10,02 | -4,21% | 48.749,00 |
| 12.06.2025 | 10,08 | 10,47 | 10,08 | 10,46 | -0,19% | 42.697,00 |
| 11.06.2025 | 10,72 | 10,80 | 10,37 | 10,48 | -3,32% | 53.273,00 |
| 10.06.2025 | 10,90 | 10,97 | 10,76 | 10,84 | -0,28% | 41.486,00 |
| 09.06.2025 | 11,03 | 11,16 | 10,78 | 10,87 | -1,00% | 75.005,00 |
| 06.06.2025 | 10,61 | 11,08 | 10,50 | 10,98 | 5,17% | 73.371,00 |
| 05.06.2025 | 10,40 | 10,46 | 10,13 | 10,44 | 0,58% | 83.841,00 |
| 04.06.2025 | 10,44 | 10,63 | 10,32 | 10,38 | -0,76% | 64.787,00 |
| 03.06.2025 | 10,34 | 10,61 | 10,34 | 10,46 | -0,76% | 69.180,00 |
| 02.06.2025 | 10,37 | 10,54 | 10,20 | 10,54 | 1,44% | 65.501,00 |
| 30.05.2025 | 10,56 | 10,68 | 10,24 | 10,39 | -1,61% | 98.201,00 |
| 29.05.2025 | 10,46 | 10,56 | 10,27 | 10,56 | 0,67% | 46.298,00 |
| 28.05.2025 | 10,46 | 10,64 | 10,30 | 10,49 | 0,58% | 59.980,00 |
| 27.05.2025 | 10,22 | 10,47 | 9,75 | 10,43 | 1,56% | 66.868,00 |
| 23.05.2025 | 10,21 | 10,33 | 10,12 | 10,27 | -0,77% | 57.991,00 |
| 22.05.2025 | 10,93 | 10,93 | 10,24 | 10,35 | -5,13% | 76.382,00 |
| 21.05.2025 | 11,33 | 11,33 | 10,88 | 10,91 | -4,88% | 40.176,00 |
| 20.05.2025 | 11,61 | 11,67 | 11,29 | 11,47 | -0,52% | 43.693,00 |