9,945$
-0,45%
Echtzeit-Aktienkurs Crawford & Co.
Bid:
Ask:
Aktienkurse zur Crawford & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 10,04 | 10,24 | 9,84 | 9,97 | -0,20% | 73.802,00 |
| 30.03.2026 | 9,40 | 10,11 | 9,40 | 9,99 | 4,17% | 56.581,00 |
| 27.03.2026 | 9,69 | 9,80 | 9,40 | 9,59 | -2,24% | 46.986,00 |
| 26.03.2026 | 9,52 | 9,85 | 9,52 | 9,81 | 1,66% | 35.804,00 |
| 25.03.2026 | 9,85 | 9,85 | 9,61 | 9,65 | -1,33% | 42.467,00 |
| 24.03.2026 | 9,71 | 9,86 | 9,52 | 9,78 | 1,56% | 48.349,00 |
| 23.03.2026 | 9,68 | 10,00 | 9,50 | 9,63 | -1,13% | 158.020,00 |
| 20.03.2026 | 9,33 | 9,92 | 9,20 | 9,74 | 4,06% | 173.889,00 |
| 19.03.2026 | 9,30 | 9,43 | 9,17 | 9,36 | 0,75% | 41.186,00 |
| 18.03.2026 | 9,43 | 9,46 | 9,29 | 9,29 | -2,42% | 47.978,00 |
| 17.03.2026 | 9,59 | 9,60 | 9,36 | 9,52 | -0,21% | 47.710,00 |
| 16.03.2026 | 9,55 | 9,94 | 9,42 | 9,54 | 0,74% | 63.729,00 |
| 13.03.2026 | 9,36 | 9,70 | 9,36 | 9,47 | -0,94% | 60.556,00 |
| 12.03.2026 | 9,59 | 9,63 | 9,34 | 9,56 | 0,10% | 64.425,00 |
| 11.03.2026 | 9,72 | 9,83 | 9,51 | 9,55 | -2,55% | 48.503,00 |
| 10.03.2026 | 9,95 | 10,16 | 9,80 | 9,80 | -2,49% | 85.275,00 |
| 09.03.2026 | 10,47 | 10,99 | 9,86 | 10,05 | -4,56% | 81.320,00 |
| 06.03.2026 | 10,62 | 10,99 | 10,29 | 10,53 | -2,05% | 92.362,00 |
| 05.03.2026 | 10,67 | 10,94 | 10,60 | 10,75 | -0,46% | 57.813,00 |
| 04.03.2026 | 10,47 | 10,91 | 10,47 | 10,80 | 3,65% | 42.593,00 |
| 03.03.2026 | 10,00 | 10,53 | 9,98 | 10,42 | -4,75% | 52.013,00 |
| 02.03.2026 | 10,51 | 11,12 | 10,26 | 10,94 | 1,67% | 46.380,00 |
| 27.02.2026 | 10,79 | 10,91 | 10,62 | 10,76 | -1,01% | 34.971,00 |
| 26.02.2026 | 10,77 | 11,11 | 10,74 | 10,87 | 1,97% | 17.030,00 |
| 25.02.2026 | 10,58 | 10,85 | 10,47 | 10,66 | 2,01% | 2,00 |
| 24.02.2026 | 10,50 | 10,83 | 10,20 | 10,45 | -0,38% | 2,00 |
| 23.02.2026 | 10,70 | 10,70 | 10,48 | 10,49 | -3,14% | 2,00 |
| 20.02.2026 | 10,83 | 11,18 | 10,71 | 10,83 | 0,28% | 38.754,00 |
| 19.02.2026 | 10,69 | 11,03 | 10,55 | 10,80 | -0,18% | 32.509,00 |
| 18.02.2026 | 10,78 | 11,11 | 10,73 | 10,82 | 0,74% | 41.904,00 |
| 17.02.2026 | 10,62 | 11,04 | 10,61 | 10,74 | 1,23% | 47.816,00 |
| 13.02.2026 | 10,46 | 10,87 | 10,37 | 10,61 | 0,86% | 35.710,00 |
| 12.02.2026 | 10,57 | 10,68 | 10,35 | 10,52 | -0,66% | 55.725,00 |
| 11.02.2026 | 11,01 | 11,07 | 10,58 | 10,59 | -3,46% | 87.302,00 |
| 10.02.2026 | 10,93 | 11,11 | 10,67 | 10,97 | 0,64% | 59.756,00 |
| 09.02.2026 | 10,88 | 11,14 | 10,80 | 10,90 | 0,93% | 86.290,00 |
| 06.02.2026 | 10,98 | 11,25 | 10,80 | 10,80 | -1,55% | 85.849,00 |
| 05.02.2026 | 10,88 | 11,11 | 10,88 | 10,97 | 1,20% | 34.755,00 |
| 04.02.2026 | 10,99 | 11,10 | 10,81 | 10,84 | -1,36% | 52.824,00 |
| 03.02.2026 | 11,11 | 11,17 | 10,86 | 10,99 | -1,17% | 44.763,00 |
| 02.02.2026 | 10,85 | 11,19 | 10,85 | 11,12 | 2,49% | 50.928,00 |
| 30.01.2026 | 10,59 | 10,89 | 10,52 | 10,85 | 2,07% | 58.378,00 |
| 29.01.2026 | 10,58 | 10,73 | 10,35 | 10,63 | 0,95% | 110.318,00 |
| 28.01.2026 | 10,50 | 10,60 | 10,31 | 10,53 | -0,09% | 94.738,00 |
| 27.01.2026 | 10,59 | 10,78 | 10,43 | 10,54 | -1,22% | 54.226,00 |
| 26.01.2026 | 10,79 | 10,97 | 10,57 | 10,67 | -0,74% | 69.584,00 |
| 23.01.2026 | 10,74 | 10,90 | 10,60 | 10,75 | -0,65% | 83.173,00 |
| 22.01.2026 | 10,92 | 11,21 | 10,79 | 10,82 | -0,18% | 41.221,00 |
| 21.01.2026 | 11,27 | 11,27 | 10,65 | 10,84 | 1,21% | 18.906,00 |
| 20.01.2026 | 10,81 | 10,86 | 10,69 | 10,71 | -0,74% | 39.739,00 |
| 16.01.2026 | 11,04 | 11,14 | 10,79 | 10,79 | -2,44% | 49.022,00 |
| 15.01.2026 | 10,86 | 11,17 | 10,86 | 11,06 | 1,47% | 40.825,00 |
| 14.01.2026 | 10,94 | 11,04 | 10,83 | 10,90 | -0,18% | 22.686,00 |
| 13.01.2026 | 10,95 | 11,24 | 10,86 | 10,92 | -1,62% | 44.610,00 |
| 12.01.2026 | 10,86 | 11,17 | 10,86 | 11,10 | 1,46% | 33.126,00 |
| 09.01.2026 | 10,94 | 11,08 | 10,86 | 10,94 | -0,55% | 45.080,00 |
| 08.01.2026 | 10,73 | 11,16 | 10,70 | 11,00 | 2,23% | 36.953,00 |
| 07.01.2026 | 10,83 | 10,98 | 10,61 | 10,76 | -1,28% | 59.615,00 |
| 06.01.2026 | 10,87 | 11,08 | 10,71 | 10,90 | -0,64% | 44.559,00 |
| 05.01.2026 | 10,81 | 11,08 | 10,56 | 10,97 | 0,64% | 60.478,00 |
| 02.01.2026 | 11,13 | 11,25 | 10,88 | 10,90 | -3,11% | 40.641,00 |
| 31.12.2025 | 11,35 | 11,35 | 11,17 | 11,25 | -0,53% | 22.554,00 |
| 30.12.2025 | 11,50 | 11,61 | 11,23 | 11,31 | -2,08% | 69.999,00 |
| 29.12.2025 | 11,76 | 11,76 | 11,43 | 11,55 | -2,70% | 49.912,00 |
| 26.12.2025 | 11,87 | 12,10 | 11,74 | 11,87 | 0,34% | 51.592,00 |
| 24.12.2025 | 11,77 | 11,94 | 11,77 | 11,83 | 0,68% | 33.082,00 |
| 23.12.2025 | 11,70 | 11,94 | 11,59 | 11,75 | 0,17% | 62.968,00 |
| 22.12.2025 | 11,60 | 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 | 11,24 | 11,68 | 11,24 | 11,49 | 3,05% | 58.057,00 |
| 17.12.2025 | 11,35 | 11,36 | 10,89 | 11,15 | -2,02% | 125.851,00 |
| 16.12.2025 | 11,23 | 11,58 | 11,12 | 11,38 | 1,43% | 82.275,00 |
| 15.12.2025 | 11,31 | 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 | 10,98 | 11,29 | 10,81 | 10,97 | 1,01% | 184.496,00 |
| 10.12.2025 | 10,66 | 11,03 | 10,61 | 10,86 | 1,02% | 105.037,00 |
| 09.12.2025 | 10,75 | 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 | 11,01 | 11,32 | 10,96 | 11,04 | 0,82% | 42.823,00 |
| 03.12.2025 | 10,83 | 11,00 | 10,64 | 10,95 | 0,74% | 78.392,00 |
| 02.12.2025 | 11,10 | 11,10 | 10,78 | 10,87 | -0,55% | 54.558,00 |
| 01.12.2025 | 11,09 | 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 | 11,08 | 11,22 | 10,83 | 10,92 | -2,15% | 355.522,00 |
| 21.11.2025 | 11,02 | 11,21 | 10,97 | 11,16 | 1,27% | 108.034,00 |
| 20.11.2025 | 11,13 | 11,42 | 10,94 | 11,02 | 0,27% | 46.284,00 |
| 19.11.2025 | 11,06 | 11,20 | 10,98 | 10,99 | -0,90% | 38.797,00 |
| 18.11.2025 | 11,15 | 11,20 | 11,01 | 11,09 | 0,00% | 42.244,00 |
| 17.11.2025 | 11,10 | 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 | 11,30 | 11,48 | 11,18 | 11,27 | -1,83% | 35.822,00 |
| 12.11.2025 | 11,48 | 11,83 | 10,90 | 11,48 | -0,69% | 70.918,00 |
| 11.11.2025 | 11,29 | 11,60 | 11,14 | 11,56 | 1,67% | 44.846,00 |
| 10.11.2025 | 11,25 | 11,61 | 11,01 | 11,37 | 1,43% | 147.401,00 |
| 07.11.2025 | 11,08 | 11,29 | 11,03 | 11,21 | 1,54% | 57.369,00 |
| 06.11.2025 | 11,25 | 11,32 | 11,00 | 11,04 | -1,60% | 34.166,00 |
| 05.11.2025 | 11,05 | 11,31 | 11,00 | 11,22 | 1,72% | 90.450,00 |