11,300$
5,51%
Echtzeit-Aktienkurs Crawford & Company
Bid:
Ask:
Aktienkurse zur Crawford & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 11,50 | 11,71 | 11,50 | 11,54 | 0,35% | 45.838,00 |
| 15.10.2024 | 11,94 | 12,14 | 11,47 | 11,50 | -4,17% | 78.317,00 |
| 14.10.2024 | 11,97 | 12,17 | 11,84 | 12,00 | 0,00% | 45.832,00 |
| 11.10.2024 | 11,80 | 12,16 | 11,80 | 12,00 | 1,87% | 43.914,00 |
| 10.10.2024 | 11,50 | 11,89 | 11,50 | 11,78 | 1,90% | 79.135,00 |
| 09.10.2024 | 11,25 | 11,85 | 11,25 | 11,56 | 2,21% | 84.109,00 |
| 08.10.2024 | 10,96 | 11,35 | 10,96 | 11,31 | 3,38% | 44.257,00 |
| 07.10.2024 | 10,95 | 11,11 | 10,74 | 10,94 | -0,27% | 48.313,00 |
| 04.10.2024 | 10,95 | 11,04 | 10,81 | 10,97 | 1,20% | 64.655,00 |
| 03.10.2024 | 11,13 | 11,13 | 10,81 | 10,84 | -3,47% | 38.475,00 |
| 02.10.2024 | 11,36 | 11,52 | 11,21 | 11,23 | -1,32% | 48.032,00 |
| 01.10.2024 | 11,07 | 11,67 | 10,90 | 11,38 | 3,74% | 108.486,00 |
| 30.09.2024 | 10,80 | 11,06 | 10,72 | 10,97 | 1,20% | 57.619,00 |
| 27.09.2024 | 10,82 | 11,27 | 10,79 | 10,84 | 0,37% | 100.159,00 |
| 26.09.2024 | 10,70 | 10,89 | 10,50 | 10,80 | 1,69% | 64.259,00 |
| 25.09.2024 | 10,69 | 10,69 | 10,52 | 10,62 | -0,38% | 55.354,00 |
| 24.09.2024 | 11,25 | 11,31 | 10,59 | 10,66 | -4,22% | 106.378,00 |
| 23.09.2024 | 10,97 | 11,50 | 10,95 | 11,13 | 1,00% | 114.782,00 |
| 20.09.2024 | 10,75 | 11,07 | 10,75 | 11,02 | 2,70% | 271.863,00 |
| 19.09.2024 | 10,71 | 10,78 | 10,39 | 10,73 | 2,29% | 98.030,00 |
| 18.09.2024 | 10,60 | 10,81 | 10,48 | 10,49 | -1,69% | 55.585,00 |
| 17.09.2024 | 10,70 | 10,73 | 10,48 | 10,67 | 0,38% | 41.527,00 |
| 16.09.2024 | 10,56 | 10,74 | 10,46 | 10,63 | 1,82% | 50.691,00 |
| 13.09.2024 | 10,34 | 10,50 | 10,13 | 10,44 | 2,45% | 48.204,00 |
| 12.09.2024 | 9,89 | 10,25 | 9,83 | 10,19 | 3,03% | 46.016,00 |
| 11.09.2024 | 9,98 | 9,99 | 9,73 | 9,89 | -2,27% | 95.950,00 |
| 10.09.2024 | 10,07 | 10,12 | 9,85 | 10,12 | 0,70% | 53.050,00 |
| 09.09.2024 | 9,99 | 10,15 | 9,91 | 10,05 | 0,70% | 58.305,00 |
| 06.09.2024 | 10,11 | 10,14 | 9,94 | 9,98 | -1,77% | 56.777,00 |
| 05.09.2024 | 10,31 | 10,31 | 9,91 | 10,16 | -0,10% | 44.254,00 |
| 04.09.2024 | 10,24 | 10,28 | 9,90 | 10,17 | -1,64% | 50.813,00 |
| 03.09.2024 | 10,57 | 10,58 | 10,34 | 10,34 | -2,18% | 45.009,00 |
| 30.08.2024 | 10,69 | 10,80 | 10,38 | 10,57 | -2,04% | 86.786,00 |
| 29.08.2024 | 10,65 | 10,99 | 10,53 | 10,79 | 0,84% | 62.288,00 |
| 28.08.2024 | 10,71 | 10,84 | 10,44 | 10,70 | -0,47% | 92.267,00 |
| 27.08.2024 | 10,80 | 10,92 | 10,68 | 10,75 | -0,56% | 81.505,00 |
| 26.08.2024 | 10,75 | 11,06 | 10,66 | 10,81 | 1,50% | 120.314,00 |
| 23.08.2024 | 10,30 | 10,73 | 10,30 | 10,65 | 3,80% | 59.603,00 |
| 22.08.2024 | 10,29 | 10,38 | 10,12 | 10,26 | -1,25% | 39.547,00 |
| 21.08.2024 | 10,17 | 10,42 | 10,07 | 10,39 | 2,47% | 49.028,00 |
| 20.08.2024 | 10,29 | 10,29 | 10,00 | 10,14 | -1,55% | 49.093,00 |
| 19.08.2024 | 10,29 | 10,37 | 10,20 | 10,30 | 0,59% | 57.588,00 |
| 16.08.2024 | 10,21 | 10,48 | 10,12 | 10,24 | 0,20% | 50.898,00 |
| 15.08.2024 | 10,00 | 10,50 | 9,81 | 10,22 | 3,76% | 97.409,00 |
| 14.08.2024 | 9,99 | 9,99 | 9,76 | 9,85 | -0,40% | 37.976,00 |
| 13.08.2024 | 9,64 | 9,92 | 9,54 | 9,89 | 3,56% | 58.501,00 |
| 12.08.2024 | 9,25 | 9,80 | 8,99 | 9,55 | 3,24% | 144.684,00 |
| 09.08.2024 | 9,25 | 9,40 | 9,14 | 9,25 | 0,33% | 73.489,00 |
| 08.08.2024 | 9,32 | 9,50 | 9,12 | 9,22 | -0,11% | 65.598,00 |
| 07.08.2024 | 9,43 | 9,73 | 9,17 | 9,23 | -2,12% | 73.922,00 |
| 06.08.2024 | 8,98 | 9,60 | 8,65 | 9,43 | 5,96% | 48.756,00 |
| 05.08.2024 | 9,13 | 9,18 | 8,86 | 8,90 | -4,91% | 73.130,00 |
| 02.08.2024 | 9,32 | 9,54 | 9,30 | 9,36 | -1,78% | 43.483,00 |
| 01.08.2024 | 9,85 | 9,88 | 9,44 | 9,53 | -2,66% | 51.443,00 |