161,950$
-0,25%
Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 162,92 | 162,92 | 158,15 | 161,95 | -0,25% | 2.993,00 |
| 24.04.2025 | 165,04 | 167,24 | 161,27 | 162,36 | -1,14% | 72.486,00 |
| 23.04.2025 | 165,53 | 168,00 | 162,50 | 164,23 | 0,97% | 87.516,00 |
| 22.04.2025 | 163,35 | 165,55 | 160,80 | 162,65 | 1,02% | 65.527,00 |
| 21.04.2025 | 161,47 | 164,25 | 160,13 | 161,01 | -1,06% | 40.307,00 |
| 17.04.2025 | 164,04 | 166,73 | 162,29 | 162,74 | -1,41% | 60.019,00 |
| 16.04.2025 | 166,86 | 167,20 | 162,15 | 165,07 | -1,05% | 50.443,00 |
| 15.04.2025 | 167,55 | 169,84 | 165,87 | 166,83 | -1,00% | 52.775,00 |
| 14.04.2025 | 168,00 | 169,61 | 165,73 | 168,51 | 0,36% | 53.254,00 |
| 11.04.2025 | 168,27 | 170,00 | 164,05 | 167,90 | 1,35% | 18.342,00 |
| 10.04.2025 | 166,09 | 170,47 | 161,75 | 165,67 | -2,67% | 30.199,00 |
| 09.04.2025 | 160,23 | 174,09 | 158,29 | 170,22 | 6,24% | 46.358,00 |
| 08.04.2025 | 167,39 | 168,75 | 157,34 | 160,22 | -0,93% | 43.235,00 |
| 07.04.2025 | 161,22 | 170,83 | 157,80 | 161,73 | -2,44% | 50.583,00 |
| 04.04.2025 | 162,06 | 169,90 | 161,83 | 165,78 | -0,98% | 34.695,00 |
| 03.04.2025 | 169,11 | 169,98 | 162,56 | 167,42 | -5,21% | 36.489,00 |
| 02.04.2025 | 175,47 | 179,15 | 175,02 | 176,62 | -0,49% | 33.208,00 |
| 01.04.2025 | 172,32 | 177,75 | 172,24 | 177,49 | 2,49% | 39.738,00 |
| 31.03.2025 | 172,00 | 174,94 | 169,98 | 173,18 | -0,13% | 39.581,00 |
| 28.03.2025 | 176,47 | 177,45 | 172,94 | 173,40 | -1,54% | 26.480,00 |
| 27.03.2025 | 177,93 | 178,61 | 175,50 | 176,11 | -0,59% | 43.162,00 |
| 26.03.2025 | 178,49 | 178,49 | 176,37 | 177,15 | -1,08% | 32.467,00 |
| 25.03.2025 | 180,12 | 180,80 | 176,54 | 179,09 | -0,58% | 26.328,00 |
| 24.03.2025 | 178,81 | 182,51 | 176,47 | 180,14 | 2,40% | 23.757,00 |
| 21.03.2025 | 177,13 | 181,01 | 174,46 | 175,92 | -1,08% | 63.088,00 |
| 20.03.2025 | 178,21 | 179,62 | 175,70 | 177,84 | -0,70% | 30.070,00 |
| 19.03.2025 | 177,33 | 179,52 | 175,95 | 179,10 | 1,19% | 27.139,00 |
| 18.03.2025 | 174,02 | 178,78 | 171,48 | 177,00 | 1,33% | 52.164,00 |
| 17.03.2025 | 172,26 | 176,50 | 172,26 | 174,67 | 1,36% | 37.974,00 |
| 14.03.2025 | 176,28 | 177,72 | 169,99 | 172,33 | -3,01% | 58.367,00 |
| 13.03.2025 | 183,24 | 190,01 | 176,76 | 177,68 | -3,43% | 61.441,00 |
| 12.03.2025 | 183,75 | 184,98 | 174,63 | 184,00 | 1,47% | 78.400,00 |
| 11.03.2025 | 175,62 | 184,93 | 169,38 | 181,34 | 4,02% | 71.411,00 |
| 10.03.2025 | 183,52 | 184,00 | 173,33 | 174,34 | -6,30% | 38.023,00 |
| 07.03.2025 | 185,24 | 186,79 | 182,38 | 186,06 | 0,38% | 24.745,00 |
| 06.03.2025 | 187,30 | 187,42 | 184,04 | 185,36 | -1,86% | 19.397,00 |
| 05.03.2025 | 192,04 | 192,88 | 188,54 | 188,88 | -1,88% | 39.807,00 |
| 04.03.2025 | 186,74 | 195,31 | 186,74 | 192,49 | 1,74% | 53.107,00 |
| 03.03.2025 | 193,15 | 193,57 | 188,48 | 189,19 | -2,05% | 32.627,00 |
| 28.02.2025 | 189,15 | 193,26 | 187,90 | 193,15 | 1,39% | 37.717,00 |
| 27.02.2025 | 195,16 | 197,94 | 189,76 | 190,50 | -2,10% | 47.943,00 |
| 26.02.2025 | 194,45 | 198,09 | 191,44 | 194,59 | -0,86% | 62.932,00 |
| 25.02.2025 | 199,63 | 201,44 | 192,98 | 196,27 | -1,24% | 58.904,00 |
| 24.02.2025 | 202,11 | 202,11 | 195,66 | 198,74 | -1,12% | 49.075,00 |
| 21.02.2025 | 213,53 | 213,53 | 200,99 | 200,99 | -4,73% | 60.271,00 |
| 20.02.2025 | 210,35 | 214,01 | 197,62 | 210,97 | 11,37% | 107.785,00 |
| 19.02.2025 | 188,89 | 191,13 | 187,88 | 189,43 | 0,13% | 26.426,00 |
| 18.02.2025 | 198,01 | 198,18 | 188,12 | 189,19 | -3,75% | 44.066,00 |
| 14.02.2025 | 193,49 | 197,36 | 192,27 | 196,56 | 2,23% | 39.088,00 |
| 13.02.2025 | 189,10 | 195,99 | 187,40 | 192,27 | 1,73% | 58.584,00 |
| 12.02.2025 | 188,53 | 191,04 | 188,00 | 189,00 | -0,28% | 24.213,00 |
| 11.02.2025 | 189,09 | 191,57 | 187,23 | 189,53 | -0,59% | 14.490,00 |
| 10.02.2025 | 189,92 | 191,85 | 188,27 | 190,66 | 1,40% | 26.326,00 |
| 07.02.2025 | 191,00 | 191,00 | 186,12 | 188,02 | -1,30% | 19.342,00 |
| 06.02.2025 | 187,95 | 191,53 | 187,74 | 190,50 | 2,29% | 28.928,00 |
| 05.02.2025 | 185,13 | 187,30 | 183,18 | 186,23 | 0,00% | 16.288,00 |
| 04.02.2025 | 181,57 | 187,01 | 181,57 | 186,23 | 2,08% | 23.079,00 |
| 03.02.2025 | 180,71 | 185,14 | 180,23 | 182,43 | -0,63% | 29.904,00 |
| 31.01.2025 | 186,89 | 186,93 | 183,33 | 183,58 | -1,98% | 30.095,00 |
| 30.01.2025 | 185,89 | 187,81 | 184,97 | 187,28 | 1,23% | 22.468,00 |
| 29.01.2025 | 186,56 | 187,24 | 184,04 | 185,00 | -0,59% | 13.989,00 |
| 28.01.2025 | 182,78 | 186,65 | 182,44 | 186,10 | 1,72% | 22.896,00 |
| 27.01.2025 | 186,47 | 187,97 | 182,00 | 182,96 | -2,92% | 31.791,00 |
| 24.01.2025 | 186,33 | 188,68 | 185,20 | 188,46 | 0,30% | 31.450,00 |
| 23.01.2025 | 183,07 | 187,96 | 183,07 | 187,90 | 2,08% | 30.213,00 |
| 22.01.2025 | 185,95 | 188,05 | 182,97 | 184,08 | -1,01% | 45.991,00 |
| 21.01.2025 | 184,57 | 189,07 | 184,57 | 185,95 | 1,75% | 22.717,00 |
| 17.01.2025 | 184,89 | 185,00 | 182,46 | 182,75 | -0,09% | 31.364,00 |
| 16.01.2025 | 183,26 | 185,51 | 182,82 | 182,92 | -0,15% | 37.792,00 |
| 15.01.2025 | 185,51 | 188,00 | 180,83 | 183,20 | 0,24% | 43.458,00 |
| 14.01.2025 | 180,12 | 183,50 | 178,67 | 182,77 | 1,98% | 28.916,00 |
| 13.01.2025 | 177,24 | 180,00 | 177,00 | 179,22 | 0,21% | 37.871,00 |
| 10.01.2025 | 181,41 | 184,64 | 176,43 | 178,85 | -2,83% | 29.391,00 |
| 08.01.2025 | 179,83 | 184,97 | 179,83 | 184,05 | 1,56% | 32.137,00 |
| 07.01.2025 | 183,91 | 185,48 | 178,46 | 181,22 | -1,53% | 47.488,00 |
| 06.01.2025 | 186,17 | 187,90 | 183,75 | 184,04 | -1,36% | 32.481,00 |
| 03.01.2025 | 184,00 | 186,57 | 181,06 | 186,57 | 1,86% | 29.381,00 |
| 02.01.2025 | 187,40 | 189,18 | 182,58 | 183,16 | -2,16% | 25.178,00 |
| 31.12.2024 | 186,74 | 190,11 | 184,64 | 187,20 | 0,96% | 75.611,00 |
| 30.12.2024 | 184,78 | 189,16 | 181,99 | 185,42 | -0,76% | 20.900,00 |
| 27.12.2024 | 187,39 | 189,84 | 185,00 | 186,84 | -1,20% | 24.300,00 |
| 26.12.2024 | 186,96 | 190,48 | 184,92 | 189,11 | 0,20% | 13.941,00 |
| 24.12.2024 | 183,45 | 190,27 | 183,00 | 188,73 | 2,85% | 16.316,00 |
| 23.12.2024 | 184,55 | 185,42 | 183,50 | 183,50 | -0,57% | 18.394,00 |
| 20.12.2024 | 187,12 | 189,20 | 183,69 | 184,55 | -2,85% | 60.907,00 |
| 19.12.2024 | 189,33 | 191,42 | 187,08 | 189,96 | -0,04% | 27.394,00 |
| 18.12.2024 | 206,55 | 206,67 | 190,04 | 190,04 | -7,99% | 44.726,00 |
| 17.12.2024 | 202,42 | 210,70 | 199,22 | 206,55 | 1,28% | 91.431,00 |
| 16.12.2024 | 193,12 | 208,19 | 192,06 | 203,93 | 5,25% | 79.763,00 |
| 13.12.2024 | 189,55 | 197,43 | 187,69 | 193,76 | 2,52% | 39.019,00 |
| 12.12.2024 | 188,20 | 190,27 | 187,34 | 188,99 | 0,73% | 22.644,00 |
| 11.12.2024 | 188,32 | 188,86 | 185,41 | 187,62 | 0,63% | 41.754,00 |
| 10.12.2024 | 181,99 | 188,90 | 181,99 | 186,44 | 2,14% | 61.919,00 |
| 09.12.2024 | 185,46 | 185,46 | 182,43 | 182,54 | -1,52% | 23.228,00 |
| 06.12.2024 | 187,48 | 189,41 | 184,82 | 185,36 | -1,03% | 21.920,00 |
| 05.12.2024 | 191,77 | 191,77 | 186,21 | 187,29 | -3,03% | 33.509,00 |
| 04.12.2024 | 191,61 | 195,07 | 190,10 | 193,15 | 0,79% | 31.758,00 |
| 03.12.2024 | 194,81 | 194,81 | 189,41 | 191,64 | -1,52% | 27.829,00 |
| 02.12.2024 | 194,28 | 195,59 | 192,84 | 194,60 | -0,22% | 27.689,00 |
| 29.11.2024 | 196,40 | 196,71 | 192,98 | 195,03 | 0,46% | 15.475,00 |