9,890$
1,23%
Echtzeit-Aktienkurs Crawford & Company
Bid:
Ask:
Aktienkurse zur Crawford & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 9,75 | 10,02 | 9,73 | 9,95 | 1,84% | 67.445,00 |
| 25.07.2024 | 9,57 | 9,93 | 9,56 | 9,77 | 1,77% | 48.055,00 |
| 24.07.2024 | 9,57 | 9,89 | 9,56 | 9,60 | 0,21% | 57.227,00 |
| 23.07.2024 | 9,23 | 9,77 | 9,19 | 9,58 | 3,79% | 67.350,00 |
| 22.07.2024 | 9,26 | 9,48 | 9,08 | 9,23 | -0,97% | 77.800,00 |
| 19.07.2024 | 9,55 | 9,63 | 9,15 | 9,32 | -2,31% | 66.731,00 |
| 18.07.2024 | 9,63 | 9,78 | 9,52 | 9,54 | -1,34% | 78.385,00 |
| 17.07.2024 | 9,44 | 9,77 | 9,39 | 9,67 | 2,33% | 74.669,00 |
| 16.07.2024 | 8,92 | 9,53 | 8,92 | 9,45 | 3,62% | 91.393,00 |
| 15.07.2024 | 8,96 | 9,19 | 8,89 | 9,12 | 2,13% | 73.239,00 |
| 12.07.2024 | 8,92 | 9,17 | 8,73 | 8,93 | 0,79% | 59.027,00 |
| 11.07.2024 | 8,62 | 8,91 | 8,42 | 8,86 | 3,99% | 74.466,00 |
| 10.07.2024 | 8,49 | 8,66 | 8,30 | 8,52 | 0,47% | 88.831,00 |
| 09.07.2024 | 8,62 | 8,68 | 8,45 | 8,48 | -1,97% | 53.538,00 |
| 08.07.2024 | 8,45 | 8,71 | 8,39 | 8,65 | 2,61% | 97.574,00 |
| 05.07.2024 | 8,36 | 8,77 | 8,29 | 8,43 | -0,59% | 144.465,00 |
| 03.07.2024 | 8,58 | 8,73 | 8,45 | 8,48 | -0,70% | 35.189,00 |
| 02.07.2024 | 8,48 | 8,66 | 8,42 | 8,54 | 0,12% | 56.380,00 |
| 01.07.2024 | 8,71 | 8,81 | 8,51 | 8,53 | -1,27% | 50.977,00 |
| 28.06.2024 | 8,40 | 8,71 | 8,18 | 8,64 | 3,47% | 329.325,00 |
| 27.06.2024 | 8,45 | 8,58 | 8,26 | 8,35 | -0,48% | 86.035,00 |
| 26.06.2024 | 8,49 | 8,67 | 8,31 | 8,39 | -1,53% | 81.237,00 |
| 25.06.2024 | 8,75 | 8,88 | 8,49 | 8,52 | -2,74% | 82.158,00 |
| 24.06.2024 | 8,75 | 9,23 | 8,68 | 8,76 | 0,11% | 84.778,00 |
| 21.06.2024 | 8,95 | 9,21 | 8,70 | 8,75 | -1,91% | 297.707,00 |
| 20.06.2024 | 8,73 | 9,15 | 8,73 | 8,92 | 1,25% | 60.084,00 |
| 18.06.2024 | 9,00 | 9,21 | 8,81 | 8,81 | -2,33% | 104.700,00 |
| 17.06.2024 | 8,93 | 9,05 | 8,74 | 9,02 | 1,35% | 54.239,00 |
| 14.06.2024 | 8,82 | 9,08 | 8,82 | 8,90 | -1,66% | 59.274,00 |
| 13.06.2024 | 9,14 | 9,14 | 8,86 | 9,05 | -0,88% | 72.313,00 |
| 12.06.2024 | 9,15 | 9,42 | 9,05 | 9,13 | -0,33% | 80.426,00 |
| 11.06.2024 | 9,04 | 9,22 | 8,83 | 9,16 | 0,44% | 55.758,00 |
| 10.06.2024 | 9,09 | 9,24 | 8,93 | 9,12 | -0,98% | 73.543,00 |
| 07.06.2024 | 9,15 | 9,30 | 9,06 | 9,21 | 0,00% | 91.922,00 |
| 06.06.2024 | 9,08 | 9,22 | 8,91 | 9,21 | 1,99% | 49.813,00 |
| 05.06.2024 | 9,15 | 9,15 | 8,87 | 9,03 | -1,63% | 53.639,00 |
| 04.06.2024 | 8,98 | 9,23 | 8,95 | 9,18 | 1,10% | 39.786,00 |
| 03.06.2024 | 9,20 | 9,20 | 8,95 | 9,08 | 0,00% | 43.162,00 |
| 31.05.2024 | 9,12 | 9,16 | 8,78 | 9,08 | 1,57% | 138.375,00 |
| 30.05.2024 | 9,10 | 9,15 | 8,89 | 8,94 | -1,22% | 44.974,00 |
| 29.05.2024 | 9,09 | 9,11 | 8,77 | 9,05 | -1,31% | 65.435,00 |
| 28.05.2024 | 9,50 | 9,59 | 9,10 | 9,17 | -3,58% | 55.516,00 |
| 24.05.2024 | 9,36 | 9,54 | 9,16 | 9,51 | 2,92% | 50.872,00 |
| 23.05.2024 | 9,14 | 9,47 | 9,08 | 9,24 | -0,11% | 46.080,00 |
| 22.05.2024 | 9,32 | 9,41 | 9,20 | 9,25 | -1,80% | 35.467,00 |
| 21.05.2024 | 9,36 | 9,50 | 9,23 | 9,42 | 0,11% | 47.907,00 |
| 20.05.2024 | 9,27 | 9,48 | 9,27 | 9,41 | 0,64% | 25.904,00 |
| 17.05.2024 | 9,40 | 9,46 | 9,29 | 9,35 | 0,11% | 38.347,00 |
| 16.05.2024 | 9,02 | 9,36 | 9,02 | 9,34 | 1,41% | 34.815,00 |
| 15.05.2024 | 9,04 | 9,24 | 8,95 | 9,21 | 2,91% | 59.214,00 |
| 14.05.2024 | 9,13 | 9,19 | 8,81 | 8,95 | -1,21% | 70.204,00 |
| 13.05.2024 | 9,36 | 9,52 | 9,03 | 9,06 | -2,37% | 43.051,00 |
| 10.05.2024 | 9,60 | 9,64 | 9,24 | 9,28 | -2,93% | 36.258,00 |
| 09.05.2024 | 9,29 | 9,61 | 9,29 | 9,56 | 2,80% | 34.038,00 |
| 08.05.2024 | 9,10 | 9,37 | 9,10 | 9,30 | 0,98% | 27.468,00 |
| 07.05.2024 | 9,24 | 9,38 | 9,17 | 9,21 | -0,11% | 32.787,00 |
| 06.05.2024 | 9,11 | 9,35 | 9,01 | 9,22 | -1,39% | 58.161,00 |
| 03.05.2024 | 9,89 | 9,89 | 8,95 | 9,35 | -4,88% | 80.664,00 |
| 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 |