9,820$
3,92%
Echtzeit-Aktienkurs Crawford & Company
Bid:
Ask:
Aktienkurse zur Crawford & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 9,53 | 10,31 | 9,53 | 9,83 | 4,02% | 99.076,00 |
| 01.05.2024 | 9,37 | 9,68 | 9,31 | 9,45 | 1,83% | 71.861,00 |
| 30.04.2024 | 9,49 | 9,53 | 9,14 | 9,28 | -1,69% | 77.749,00 |
| 29.04.2024 | 9,62 | 9,92 | 9,38 | 9,44 | -3,18% | 80.923,00 |
| 26.04.2024 | 9,58 | 9,89 | 9,48 | 9,75 | 1,88% | 82.250,00 |
| 25.04.2024 | 9,56 | 9,77 | 9,50 | 9,57 | -1,03% | 67.492,00 |
| 24.04.2024 | 9,81 | 9,90 | 9,59 | 9,67 | -2,03% | 56.304,00 |
| 23.04.2024 | 10,02 | 10,12 | 9,85 | 9,87 | -0,90% | 73.114,00 |
| 22.04.2024 | 9,95 | 10,03 | 9,79 | 9,96 | 0,61% | 56.589,00 |
| 19.04.2024 | 9,81 | 10,01 | 9,77 | 9,90 | 0,51% | 95.350,00 |
| 18.04.2024 | 9,86 | 9,99 | 9,78 | 9,85 | 0,51% | 72.169,00 |
| 17.04.2024 | 9,83 | 10,00 | 9,73 | 9,80 | -0,61% | 72.132,00 |
| 16.04.2024 | 9,73 | 9,95 | 9,65 | 9,86 | 0,20% | 69.989,00 |
| 15.04.2024 | 10,07 | 10,15 | 9,82 | 9,84 | -1,11% | 107.314,00 |
| 12.04.2024 | 9,67 | 10,01 | 9,65 | 9,95 | 2,90% | 100.128,00 |
| 11.04.2024 | 9,84 | 10,08 | 9,63 | 9,67 | -1,63% | 107.659,00 |
| 10.04.2024 | 9,33 | 10,01 | 9,25 | 9,83 | 3,15% | 148.764,00 |
| 09.04.2024 | 9,30 | 9,71 | 9,14 | 9,53 | 2,47% | 139.540,00 |
| 08.04.2024 | 9,19 | 9,43 | 9,14 | 9,30 | 1,09% | 60.738,00 |
| 05.04.2024 | 9,24 | 9,31 | 9,04 | 9,20 | -0,22% | 105.119,00 |
| 04.04.2024 | 9,14 | 9,31 | 9,14 | 9,22 | 1,65% | 76.990,00 |
| 03.04.2024 | 8,97 | 9,18 | 8,91 | 9,07 | 0,55% | 87.081,00 |
| 02.04.2024 | 8,97 | 9,09 | 8,72 | 9,02 | 0,11% | 125.220,00 |
| 01.04.2024 | 9,45 | 9,45 | 8,97 | 9,01 | -4,45% | 115.865,00 |
| 28.03.2024 | 9,43 | 9,52 | 9,32 | 9,43 | 0,32% | 108.948,00 |
| 27.03.2024 | 9,22 | 9,68 | 9,22 | 9,40 | 2,29% | 180.935,00 |
| 26.03.2024 | 9,18 | 9,49 | 9,11 | 9,19 | 0,55% | 131.574,00 |
| 25.03.2024 | 9,07 | 9,38 | 8,78 | 9,14 | -0,65% | 211.046,00 |
| 22.03.2024 | 9,06 | 9,26 | 8,97 | 9,20 | 2,11% | 116.944,00 |
| 21.03.2024 | 9,12 | 9,13 | 8,86 | 9,01 | -0,33% | 118.768,00 |
| 20.03.2024 | 8,72 | 9,27 | 8,72 | 9,04 | 2,73% | 148.824,00 |
| 19.03.2024 | 8,74 | 8,97 | 8,57 | 8,80 | 0,11% | 176.369,00 |
| 18.03.2024 | 8,59 | 8,87 | 8,40 | 8,79 | 1,74% | 205.398,00 |
| 15.03.2024 | 8,58 | 8,69 | 8,40 | 8,64 | 0,70% | 313.147,00 |
| 14.03.2024 | 8,10 | 8,67 | 8,00 | 8,58 | 6,98% | 348.130,00 |
| 13.03.2024 | 8,21 | 8,41 | 7,95 | 8,02 | -1,84% | 149.551,00 |
| 12.03.2024 | 7,92 | 8,27 | 7,75 | 8,17 | 3,16% | 143.608,00 |
| 11.03.2024 | 7,98 | 7,98 | 7,55 | 7,92 | -2,10% | 286.893,00 |
| 08.03.2024 | 8,36 | 8,66 | 7,97 | 8,09 | -2,53% | 215.274,00 |
| 07.03.2024 | 8,63 | 8,86 | 8,07 | 8,30 | -3,82% | 277.160,00 |
| 06.03.2024 | 8,88 | 9,33 | 8,50 | 8,63 | -4,00% | 405.202,00 |
| 05.03.2024 | 10,47 | 10,47 | 8,64 | 8,99 | -28,19% | 324.975,00 |
| 04.03.2024 | 11,96 | 12,76 | 11,96 | 12,52 | 4,16% | 106.559,00 |
| 01.03.2024 | 11,75 | 12,19 | 11,75 | 12,02 | 2,65% | 71.179,00 |
| 29.02.2024 | 12,03 | 12,05 | 11,67 | 11,71 | -1,35% | 288.389,00 |
| 28.02.2024 | 12,34 | 12,34 | 11,83 | 11,87 | -3,34% | 58.653,00 |
| 27.02.2024 | 13,50 | 13,61 | 12,19 | 12,28 | -8,15% | 141.002,00 |
| 26.02.2024 | 12,74 | 13,58 | 12,70 | 13,37 | 4,86% | 171.899,00 |
| 23.02.2024 | 12,64 | 12,80 | 12,49 | 12,75 | 0,95% | 65.863,00 |
| 22.02.2024 | 12,75 | 12,80 | 12,57 | 12,63 | -0,94% | 49.586,00 |
| 21.02.2024 | 13,05 | 13,05 | 12,67 | 12,75 | -2,15% | 36.338,00 |
| 20.02.2024 | 13,01 | 13,14 | 12,82 | 13,03 | -0,99% | 69.039,00 |
| 16.02.2024 | 13,27 | 13,35 | 13,05 | 13,16 | -0,45% | 81.432,00 |
| 15.02.2024 | 13,18 | 13,27 | 12,91 | 13,22 | 0,99% | 110.023,00 |
| 14.02.2024 | 12,92 | 13,15 | 12,74 | 13,09 | 1,71% | 51.443,00 |
| 13.02.2024 | 12,32 | 13,21 | 12,32 | 12,87 | 3,46% | 121.191,00 |
| 12.02.2024 | 12,71 | 12,76 | 12,28 | 12,44 | -2,43% | 81.377,00 |
| 09.02.2024 | 12,39 | 12,83 | 12,39 | 12,75 | 2,91% | 79.434,00 |
| 08.02.2024 | 12,04 | 12,39 | 11,98 | 12,39 | 2,06% | 45.392,00 |
| 07.02.2024 | 12,12 | 12,26 | 12,01 | 12,14 | 0,17% | 38.728,00 |
| 06.02.2024 | 11,65 | 12,12 | 11,65 | 12,12 | 3,50% | 53.338,00 |
| 05.02.2024 | 12,57 | 12,58 | 11,66 | 11,71 | -7,72% | 97.033,00 |
| 02.02.2024 | 12,49 | 12,79 | 12,44 | 12,69 | 0,71% | 74.044,00 |
| 01.02.2024 | 11,94 | 12,60 | 11,93 | 12,60 | 3,79% | 92.476,00 |
| 31.01.2024 | 12,53 | 12,53 | 12,10 | 12,14 | -2,57% | 53.868,00 |
| 30.01.2024 | 12,57 | 12,57 | 12,41 | 12,46 | -0,80% | 39.912,00 |
| 29.01.2024 | 12,69 | 12,73 | 12,47 | 12,56 | -2,03% | 60.276,00 |
| 26.01.2024 | 12,62 | 12,87 | 12,52 | 12,82 | 2,48% | 72.779,00 |
| 25.01.2024 | 12,95 | 12,95 | 12,36 | 12,51 | -1,42% | 72.818,00 |
| 24.01.2024 | 12,96 | 13,00 | 12,58 | 12,69 | -1,63% | 64.393,00 |
| 23.01.2024 | 12,97 | 13,03 | 12,85 | 12,90 | 0,31% | 64.822,00 |
| 22.01.2024 | 12,76 | 12,97 | 12,67 | 12,86 | 0,86% | 86.484,00 |
| 19.01.2024 | 12,79 | 12,83 | 12,62 | 12,75 | 0,55% | 72.518,00 |
| 18.01.2024 | 12,75 | 12,90 | 12,50 | 12,68 | -0,55% | 44.851,00 |
| 17.01.2024 | 12,72 | 12,90 | 12,57 | 12,75 | 0,47% | 74.865,00 |
| 16.01.2024 | 12,39 | 12,73 | 12,22 | 12,69 | 2,34% | 67.138,00 |
| 12.01.2024 | 12,36 | 12,43 | 12,23 | 12,40 | 1,64% | 45.356,00 |
| 11.01.2024 | 12,41 | 12,42 | 12,15 | 12,20 | -2,17% | 46.220,00 |
| 10.01.2024 | 12,39 | 12,49 | 12,24 | 12,47 | 1,38% | 48.910,00 |
| 09.01.2024 | 12,67 | 12,70 | 12,27 | 12,30 | -3,45% | 114.401,00 |
| 08.01.2024 | 12,70 | 12,80 | 12,44 | 12,74 | 1,76% | 108.546,00 |
| 05.01.2024 | 12,96 | 13,19 | 12,38 | 12,52 | -2,49% | 189.098,00 |
| 04.01.2024 | 12,90 | 13,30 | 12,84 | 12,84 | -0,23% | 198.375,00 |
| 03.01.2024 | 12,94 | 13,07 | 12,69 | 12,87 | -0,16% | 87.697,00 |
| 02.01.2024 | 13,00 | 13,37 | 12,70 | 12,89 | -2,20% | 77.951,00 |
| 29.12.2023 | 12,75 | 13,68 | 12,68 | 13,18 | 3,53% | 152.200,00 |
| 28.12.2023 | 12,80 | 12,83 | 12,51 | 12,73 | -0,08% | 50.225,00 |
| 27.12.2023 | 12,80 | 12,89 | 12,64 | 12,74 | 0,79% | 86.264,00 |
| 26.12.2023 | 12,34 | 12,81 | 12,30 | 12,64 | 1,69% | 66.271,00 |
| 22.12.2023 | 12,40 | 12,62 | 12,29 | 12,43 | -1,51% | 101.289,00 |
| 21.12.2023 | 11,94 | 12,73 | 11,90 | 12,62 | 6,95% | 375.503,00 |
| 20.12.2023 | 11,92 | 12,13 | 11,74 | 11,80 | -1,99% | 96.981,00 |
| 19.12.2023 | 12,10 | 12,31 | 11,95 | 12,04 | 0,67% | 129.783,00 |
| 18.12.2023 | 12,00 | 12,02 | 11,79 | 11,96 | 0,00% | 100.244,00 |
| 15.12.2023 | 11,56 | 12,04 | 11,35 | 11,96 | 3,19% | 395.151,00 |
| 14.12.2023 | 11,83 | 11,86 | 11,40 | 11,59 | -1,28% | 132.211,00 |
| 13.12.2023 | 11,40 | 11,75 | 11,40 | 11,74 | 2,44% | 94.270,00 |
| 12.12.2023 | 11,62 | 11,71 | 11,44 | 11,46 | -0,95% | 36.609,00 |
| 11.12.2023 | 11,13 | 11,74 | 11,13 | 11,57 | 4,61% | 112.780,00 |
| 08.12.2023 | 11,37 | 11,43 | 11,03 | 11,06 | -2,90% | 48.237,00 |