11,950$
1,01%
Echtzeit-Aktienkurs Crawford & Company
Bid:
Ask:
Aktienkurse zur Crawford & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 11,98 | 11,99 | 11,93 | 11,95 | 1,01% | 6.270,00 |
| 24.12.2025 | 11,77 | 11,94 | 11,77 | 11,83 | 0,68% | 33.082,00 |
| 23.12.2025 | 11,59 | 11,94 | 11,59 | 11,75 | 0,17% | 62.968,00 |
| 22.12.2025 | 11,68 | 11,84 | 11,60 | 11,73 | 1,30% | 56.968,00 |
| 19.12.2025 | 11,45 | 11,77 | 11,19 | 11,58 | 0,78% | 260.924,00 |
| 18.12.2025 | 11,51 | 11,68 | 11,24 | 11,49 | 3,05% | 58.057,00 |
| 17.12.2025 | 11,36 | 11,36 | 10,89 | 11,15 | -2,02% | 103.625,00 |
| 16.12.2025 | 11,47 | 11,58 | 11,12 | 11,38 | 1,43% | 82.274,00 |
| 15.12.2025 | 11,25 | 11,59 | 11,20 | 11,22 | -0,62% | 80.436,00 |
| 12.12.2025 | 11,15 | 11,44 | 11,03 | 11,29 | 2,92% | 76.488,00 |
| 11.12.2025 | 10,90 | 11,29 | 10,81 | 10,97 | 1,01% | 184.496,00 |
| 10.12.2025 | 10,68 | 11,03 | 10,61 | 10,86 | 1,02% | 105.037,00 |
| 09.12.2025 | 10,85 | 10,98 | 10,58 | 10,75 | 1,13% | 64.798,00 |
| 08.12.2025 | 11,13 | 11,13 | 10,60 | 10,63 | -3,36% | 65.104,00 |
| 05.12.2025 | 10,99 | 11,15 | 10,96 | 11,00 | -0,36% | 36.054,00 |
| 04.12.2025 | 11,04 | 11,32 | 10,96 | 11,04 | 0,82% | 42.823,00 |
| 03.12.2025 | 10,82 | 11,00 | 10,64 | 10,95 | 0,74% | 78.390,00 |
| 02.12.2025 | 10,96 | 11,10 | 10,78 | 10,87 | -0,55% | 54.546,00 |
| 01.12.2025 | 11,31 | 11,34 | 10,93 | 10,93 | -2,24% | 40.427,00 |
| 28.11.2025 | 11,29 | 11,34 | 11,03 | 11,18 | -1,15% | 39.052,00 |
| 26.11.2025 | 11,38 | 11,44 | 11,25 | 11,31 | -1,14% | 39.476,00 |
| 25.11.2025 | 11,08 | 11,52 | 11,01 | 11,44 | 4,76% | 68.384,00 |
| 24.11.2025 | 11,15 | 11,22 | 10,83 | 10,92 | -2,15% | 355.472,00 |
| 21.11.2025 | 11,02 | 11,21 | 10,97 | 11,16 | 1,27% | 108.034,00 |
| 20.11.2025 | 10,94 | 11,42 | 10,94 | 11,02 | 0,27% | 46.282,00 |
| 19.11.2025 | 11,06 | 11,20 | 10,98 | 10,99 | -0,90% | 38.797,00 |
| 18.11.2025 | 11,12 | 11,20 | 11,01 | 11,09 | 0,00% | 42.244,00 |
| 17.11.2025 | 11,19 | 11,27 | 11,02 | 11,09 | -1,42% | 54.795,00 |
| 14.11.2025 | 11,22 | 11,27 | 11,00 | 11,25 | -0,18% | 46.503,00 |
| 13.11.2025 | 11,41 | 11,48 | 11,18 | 11,27 | -1,83% | 35.794,00 |
| 12.11.2025 | 11,44 | 11,83 | 10,90 | 11,48 | -0,69% | 70.660,00 |
| 11.11.2025 | 11,46 | 11,60 | 11,14 | 11,56 | 1,67% | 44.842,00 |
| 10.11.2025 | 11,29 | 11,61 | 11,01 | 11,37 | 1,43% | 94.320,00 |
| 07.11.2025 | 11,08 | 11,29 | 11,03 | 11,21 | 1,54% | 57.369,00 |
| 06.11.2025 | 11,28 | 11,32 | 11,00 | 11,04 | -1,60% | 34.166,00 |
| 05.11.2025 | 11,21 | 11,31 | 11,00 | 11,22 | 1,72% | 90.450,00 |
| 04.11.2025 | 11,21 | 11,41 | 11,02 | 11,03 | 1,29% | 32.594,00 |
| 03.11.2025 | 10,76 | 10,94 | 10,58 | 10,89 | 0,55% | 37.184,00 |
| 31.10.2025 | 10,70 | 10,99 | 10,70 | 10,83 | 0,09% | 39.939,00 |
| 30.10.2025 | 10,96 | 11,02 | 10,79 | 10,82 | -0,37% | 33.165,00 |
| 29.10.2025 | 11,04 | 11,04 | 10,70 | 10,86 | 0,46% | 46.735,00 |
| 28.10.2025 | 10,85 | 10,94 | 10,81 | 10,81 | -1,10% | 19.309,00 |
| 27.10.2025 | 11,14 | 11,19 | 10,81 | 10,93 | -2,15% | 55.331,00 |
| 24.10.2025 | 11,15 | 11,21 | 10,98 | 11,17 | 1,45% | 25.095,00 |
| 23.10.2025 | 11,10 | 11,11 | 10,94 | 11,01 | -0,90% | 28.543,00 |
| 22.10.2025 | 10,81 | 11,15 | 10,80 | 11,11 | 3,06% | 50.228,00 |
| 21.10.2025 | 10,91 | 11,07 | 10,76 | 10,78 | -2,00% | 77.642,00 |
| 20.10.2025 | 10,71 | 11,08 | 10,71 | 11,00 | 3,38% | 38.793,00 |
| 17.10.2025 | 10,70 | 10,87 | 10,58 | 10,64 | -0,65% | 86.900,00 |
| 16.10.2025 | 10,76 | 10,78 | 10,38 | 10,71 | -1,02% | 49.815,00 |
| 15.10.2025 | 10,98 | 10,98 | 10,64 | 10,82 | -0,73% | 35.091,00 |
| 14.10.2025 | 10,87 | 11,09 | 10,54 | 10,90 | 1,68% | 42.165,00 |
| 13.10.2025 | 10,68 | 10,72 | 10,21 | 10,72 | 2,49% | 70.037,00 |
| 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 |