10,230$
-2,94%
Echtzeit-Aktienkurs Crawford & Company
Bid:
Ask:
Aktienkurse zur Crawford & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,83 | 10,89 | 9,99 | 10,54 | -4,36% | 61.165,00 |
| 12.03.2025 | 11,04 | 11,24 | 10,46 | 11,02 | -0,90% | 61.820,00 |
| 11.03.2025 | 10,91 | 11,32 | 10,85 | 11,12 | 1,83% | 44.784,00 |
| 10.03.2025 | 11,38 | 11,45 | 10,79 | 10,92 | -4,63% | 50.615,00 |
| 07.03.2025 | 11,87 | 11,99 | 11,14 | 11,45 | -3,46% | 59.047,00 |
| 06.03.2025 | 11,85 | 12,11 | 11,63 | 11,86 | -1,58% | 51.232,00 |
| 05.03.2025 | 11,68 | 12,20 | 11,28 | 12,05 | 1,43% | 51.361,00 |
| 04.03.2025 | 11,85 | 12,19 | 11,39 | 11,88 | -1,74% | 58.516,00 |
| 03.03.2025 | 12,20 | 12,32 | 11,92 | 12,09 | -1,55% | 24.374,00 |
| 28.02.2025 | 12,11 | 12,37 | 11,76 | 12,28 | 1,66% | 71.928,00 |
| 27.02.2025 | 12,08 | 12,20 | 12,00 | 12,08 | -0,90% | 31.317,00 |
| 26.02.2025 | 11,95 | 12,33 | 11,92 | 12,19 | 0,66% | 58.173,00 |
| 25.02.2025 | 12,13 | 12,41 | 11,76 | 12,11 | 0,75% | 66.630,00 |
| 24.02.2025 | 11,94 | 12,27 | 11,85 | 12,02 | 1,26% | 58.815,00 |
| 21.02.2025 | 12,20 | 12,37 | 11,45 | 11,87 | -1,90% | 29.607,00 |
| 20.02.2025 | 11,92 | 12,22 | 11,80 | 12,10 | 0,67% | 42.003,00 |
| 19.02.2025 | 12,00 | 12,24 | 11,41 | 12,02 | -0,99% | 55.423,00 |
| 18.02.2025 | 11,90 | 12,31 | 11,54 | 12,14 | 0,08% | 42.061,00 |
| 14.02.2025 | 12,04 | 12,22 | 11,87 | 12,13 | 0,75% | 36.985,00 |
| 13.02.2025 | 11,99 | 12,09 | 11,31 | 12,04 | 1,01% | 32.027,00 |
| 12.02.2025 | 11,80 | 12,06 | 11,80 | 11,92 | -1,73% | 36.089,00 |
| 11.02.2025 | 12,08 | 12,26 | 11,88 | 12,13 | 0,58% | 25.181,00 |
| 10.02.2025 | 12,09 | 12,29 | 11,94 | 12,06 | -0,17% | 38.256,00 |
| 07.02.2025 | 12,34 | 12,44 | 12,02 | 12,08 | -1,31% | 41.892,00 |
| 06.02.2025 | 12,14 | 12,33 | 12,10 | 12,24 | 0,00% | 38.915,00 |
| 05.02.2025 | 12,26 | 12,35 | 12,14 | 12,24 | 1,32% | 44.013,00 |
| 04.02.2025 | 11,93 | 12,16 | 11,72 | 12,08 | 1,26% | 37.232,00 |
| 03.02.2025 | 11,93 | 12,25 | 11,64 | 11,93 | -0,67% | 47.051,00 |
| 31.01.2025 | 12,00 | 12,23 | 11,86 | 12,01 | -0,99% | 54.604,00 |
| 30.01.2025 | 12,20 | 12,30 | 12,01 | 12,13 | 0,17% | 34.762,00 |
| 29.01.2025 | 11,84 | 12,25 | 11,84 | 12,11 | 0,08% | 37.345,00 |
| 28.01.2025 | 11,81 | 12,23 | 11,66 | 12,10 | 2,72% | 52.842,00 |
| 27.01.2025 | 11,85 | 12,20 | 11,61 | 11,78 | 0,51% | 52.620,00 |
| 24.01.2025 | 11,68 | 11,80 | 11,61 | 11,72 | 0,34% | 40.815,00 |
| 23.01.2025 | 11,73 | 11,98 | 11,40 | 11,68 | -0,34% | 72.771,00 |
| 22.01.2025 | 11,76 | 12,06 | 11,62 | 11,72 | -1,60% | 49.334,00 |
| 21.01.2025 | 12,00 | 12,46 | 11,80 | 11,91 | -1,41% | 77.080,00 |
| 17.01.2025 | 12,23 | 12,40 | 12,02 | 12,08 | -0,82% | 39.905,00 |
| 16.01.2025 | 12,31 | 12,49 | 12,13 | 12,18 | -1,38% | 50.086,00 |
| 15.01.2025 | 12,03 | 12,44 | 11,82 | 12,35 | 6,56% | 46.890,00 |
| 14.01.2025 | 11,63 | 11,87 | 11,43 | 11,59 | 0,78% | 49.226,00 |
| 13.01.2025 | 10,57 | 11,77 | 10,57 | 11,50 | 6,68% | 72.077,00 |
| 10.01.2025 | 10,57 | 10,90 | 10,38 | 10,78 | 0,09% | 92.332,00 |
| 08.01.2025 | 10,90 | 11,07 | 10,76 | 10,77 | -2,45% | 71.431,00 |
| 07.01.2025 | 11,11 | 11,29 | 10,84 | 11,04 | -0,27% | 65.760,00 |
| 06.01.2025 | 11,26 | 11,49 | 11,07 | 11,07 | -2,64% | 64.544,00 |
| 03.01.2025 | 11,29 | 11,59 | 11,18 | 11,37 | 0,09% | 43.595,00 |
| 02.01.2025 | 11,58 | 11,76 | 11,24 | 11,36 | -1,73% | 58.036,00 |
| 31.12.2024 | 11,72 | 11,78 | 11,50 | 11,56 | 0,00% | 68.466,00 |
| 30.12.2024 | 11,33 | 11,71 | 11,25 | 11,56 | 0,87% | 34.932,00 |
| 27.12.2024 | 11,59 | 11,80 | 11,46 | 11,46 | -2,47% | 54.530,00 |
| 26.12.2024 | 11,14 | 11,82 | 11,14 | 11,75 | 2,53% | 56.412,00 |
| 24.12.2024 | 11,31 | 11,48 | 11,17 | 11,46 | 1,69% | 37.883,00 |
| 23.12.2024 | 10,81 | 11,49 | 10,81 | 11,27 | -0,79% | 66.354,00 |
| 20.12.2024 | 10,48 | 11,66 | 10,39 | 11,36 | 6,07% | 262.063,00 |
| 19.12.2024 | 10,93 | 10,98 | 10,56 | 10,71 | 0,09% | 50.948,00 |
| 18.12.2024 | 11,31 | 11,49 | 10,69 | 10,70 | -4,89% | 87.148,00 |
| 17.12.2024 | 11,29 | 11,43 | 11,08 | 11,25 | -0,62% | 58.214,00 |
| 16.12.2024 | 11,32 | 11,50 | 11,09 | 11,32 | -0,18% | 30.825,00 |
| 13.12.2024 | 11,10 | 11,41 | 10,98 | 11,34 | 0,71% | 37.789,00 |
| 12.12.2024 | 11,49 | 11,53 | 11,21 | 11,26 | -1,57% | 53.773,00 |
| 11.12.2024 | 11,06 | 11,59 | 11,03 | 11,44 | 2,42% | 66.664,00 |
| 10.12.2024 | 11,07 | 11,49 | 10,87 | 11,17 | -1,24% | 88.708,00 |
| 09.12.2024 | 11,70 | 11,70 | 11,16 | 11,31 | -0,96% | 100.709,00 |
| 06.12.2024 | 11,47 | 11,74 | 11,32 | 11,42 | -0,44% | 52.832,00 |
| 05.12.2024 | 11,61 | 11,87 | 11,42 | 11,47 | -1,80% | 66.281,00 |
| 04.12.2024 | 11,77 | 11,91 | 11,60 | 11,68 | -0,68% | 64.819,00 |
| 03.12.2024 | 11,59 | 11,84 | 11,47 | 11,76 | -0,08% | 61.981,00 |
| 02.12.2024 | 11,71 | 12,02 | 11,66 | 11,77 | -0,68% | 69.723,00 |
| 29.11.2024 | 11,72 | 11,94 | 11,63 | 11,85 | 1,37% | 14.026,00 |
| 27.11.2024 | 11,81 | 11,94 | 11,64 | 11,69 | -0,76% | 33.669,00 |
| 26.11.2024 | 11,54 | 11,99 | 11,52 | 11,78 | 0,08% | 52.135,00 |
| 25.11.2024 | 11,90 | 12,09 | 11,73 | 11,77 | -0,59% | 100.075,00 |
| 22.11.2024 | 11,83 | 11,99 | 11,72 | 11,84 | 0,34% | 64.313,00 |
| 21.11.2024 | 11,69 | 12,06 | 11,69 | 11,80 | 0,85% | 19.121,00 |
| 20.11.2024 | 11,58 | 11,91 | 11,38 | 11,70 | 1,04% | 126.653,00 |
| 19.11.2024 | 11,45 | 11,61 | 11,28 | 11,58 | -0,69% | 110.131,00 |
| 18.11.2024 | 11,57 | 11,94 | 11,57 | 11,66 | 0,09% | 69.347,00 |
| 15.11.2024 | 11,75 | 11,92 | 11,59 | 11,65 | 0,00% | 85.683,00 |
| 14.11.2024 | 11,43 | 11,78 | 11,36 | 11,65 | 0,60% | 137.144,00 |
| 13.11.2024 | 11,76 | 11,90 | 11,50 | 11,58 | -0,77% | 75.021,00 |
| 12.11.2024 | 12,01 | 12,01 | 11,55 | 11,67 | -1,77% | 99.147,00 |
| 11.11.2024 | 11,98 | 12,03 | 11,72 | 11,88 | 0,76% | 53.673,00 |
| 08.11.2024 | 12,06 | 12,14 | 11,70 | 11,79 | -1,42% | 68.165,00 |
| 07.11.2024 | 12,28 | 12,28 | 11,63 | 11,96 | -2,84% | 100.236,00 |
| 06.11.2024 | 12,23 | 12,74 | 12,10 | 12,31 | 6,30% | 100.785,00 |
| 05.11.2024 | 11,65 | 11,98 | 11,23 | 11,58 | 0,17% | 35.107,00 |
| 04.11.2024 | 11,07 | 11,57 | 10,99 | 11,56 | 4,62% | 44.435,00 |
| 01.11.2024 | 11,17 | 11,28 | 11,01 | 11,05 | -0,81% | 73.454,00 |
| 31.10.2024 | 11,49 | 11,58 | 11,12 | 11,14 | -2,96% | 40.393,00 |
| 30.10.2024 | 11,54 | 11,68 | 11,40 | 11,48 | 0,44% | 26.059,00 |
| 29.10.2024 | 11,28 | 11,58 | 11,28 | 11,43 | 0,62% | 25.662,00 |
| 28.10.2024 | 11,31 | 11,54 | 11,18 | 11,36 | 2,16% | 41.340,00 |
| 25.10.2024 | 11,46 | 11,56 | 11,11 | 11,12 | -2,88% | 43.215,00 |
| 24.10.2024 | 11,35 | 11,73 | 11,35 | 11,45 | 1,96% | 64.730,00 |
| 23.10.2024 | 11,50 | 11,50 | 11,08 | 11,23 | -2,26% | 34.664,00 |
| 22.10.2024 | 11,19 | 11,58 | 11,04 | 11,49 | 2,68% | 72.552,00 |
| 21.10.2024 | 11,36 | 11,63 | 11,08 | 11,19 | -1,58% | 59.857,00 |
| 18.10.2024 | 11,61 | 11,68 | 11,37 | 11,37 | -1,64% | 49.466,00 |
| 17.10.2024 | 11,55 | 11,72 | 11,35 | 11,56 | 0,17% | 54.168,00 |