10,730$
-2,10%
Echtzeit-Aktienkurs Crawford & Company
Bid:
Ask:
Aktienkurse zur Crawford & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,90 | 10,90 | 10,68 | 10,73 | -2,10% | 3.757,00 |
| 08.05.2025 | 10,43 | 11,05 | 10,21 | 10,96 | 1,76% | 93.302,00 |
| 07.05.2025 | 10,89 | 11,06 | 10,62 | 10,77 | -1,37% | 123.636,00 |
| 06.05.2025 | 11,15 | 11,35 | 10,38 | 10,92 | -2,06% | 116.025,00 |
| 05.05.2025 | 11,15 | 11,26 | 10,87 | 11,15 | 0,00% | 47.357,00 |
| 02.05.2025 | 11,07 | 11,29 | 10,96 | 11,15 | 1,18% | 51.954,00 |
| 01.05.2025 | 11,18 | 11,28 | 10,84 | 11,02 | -0,90% | 70.367,00 |
| 30.04.2025 | 10,58 | 11,35 | 10,58 | 11,12 | 3,35% | 91.153,00 |
| 29.04.2025 | 10,79 | 10,88 | 10,56 | 10,76 | 1,13% | 51.337,00 |
| 28.04.2025 | 10,89 | 10,89 | 10,44 | 10,64 | -1,30% | 61.203,00 |
| 25.04.2025 | 10,50 | 10,81 | 10,39 | 10,78 | 1,13% | 34.898,00 |
| 24.04.2025 | 10,58 | 10,78 | 10,44 | 10,66 | 1,14% | 70.782,00 |
| 23.04.2025 | 10,47 | 10,81 | 10,38 | 10,54 | 0,67% | 75.660,00 |
| 22.04.2025 | 10,53 | 10,69 | 10,10 | 10,47 | 2,45% | 104.768,00 |
| 21.04.2025 | 10,14 | 10,29 | 9,80 | 10,22 | 1,79% | 88.883,00 |
| 17.04.2025 | 10,06 | 10,24 | 9,78 | 10,04 | -0,30% | 101.558,00 |
| 16.04.2025 | 9,94 | 10,22 | 9,79 | 10,07 | -0,40% | 70.397,00 |
| 15.04.2025 | 10,42 | 10,72 | 10,02 | 10,11 | -2,13% | 50.667,00 |
| 14.04.2025 | 10,46 | 10,61 | 10,14 | 10,33 | 2,08% | 124.656,00 |
| 11.04.2025 | 10,21 | 10,73 | 9,93 | 10,12 | -1,17% | 55.120,00 |
| 10.04.2025 | 10,50 | 10,76 | 9,88 | 10,24 | -5,71% | 61.036,00 |
| 09.04.2025 | 9,82 | 11,02 | 9,75 | 10,86 | 8,93% | 71.776,00 |
| 08.04.2025 | 10,42 | 10,68 | 9,87 | 9,97 | -2,06% | 40.491,00 |
| 07.04.2025 | 9,97 | 10,47 | 9,74 | 10,18 | 0,10% | 72.848,00 |
| 04.04.2025 | 10,20 | 10,60 | 9,98 | 10,17 | -4,33% | 73.448,00 |
| 03.04.2025 | 11,13 | 11,13 | 10,52 | 10,63 | -5,68% | 68.882,00 |
| 02.04.2025 | 11,07 | 11,36 | 11,06 | 11,27 | 0,63% | 76.704,00 |
| 01.04.2025 | 11,32 | 11,56 | 10,89 | 11,20 | -1,93% | 76.536,00 |
| 31.03.2025 | 11,50 | 11,81 | 11,25 | 11,42 | 0,09% | 71.433,00 |
| 28.03.2025 | 11,52 | 11,54 | 11,16 | 11,41 | -0,78% | 40.795,00 |
| 27.03.2025 | 11,54 | 11,61 | 11,21 | 11,50 | 0,44% | 30.246,00 |
| 26.03.2025 | 11,40 | 11,66 | 11,31 | 11,45 | 0,70% | 31.649,00 |
| 25.03.2025 | 11,57 | 11,58 | 11,21 | 11,37 | -0,79% | 59.727,00 |
| 24.03.2025 | 11,03 | 11,48 | 11,03 | 11,46 | 3,34% | 38.351,00 |
| 21.03.2025 | 11,09 | 11,37 | 10,85 | 11,09 | -0,63% | 164.699,00 |
| 20.03.2025 | 10,97 | 11,22 | 10,97 | 11,16 | 2,29% | 43.425,00 |
| 19.03.2025 | 10,56 | 10,93 | 10,56 | 10,91 | -0,27% | 76.660,00 |
| 18.03.2025 | 11,05 | 11,25 | 10,80 | 10,94 | -0,18% | 38.979,00 |
| 17.03.2025 | 10,71 | 11,00 | 10,53 | 10,96 | 2,91% | 91.144,00 |
| 14.03.2025 | 10,54 | 10,80 | 10,21 | 10,65 | 1,04% | 86.263,00 |
| 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 |