179,920$
-3,65%
Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 190,28 | 190,28 | 179,30 | 179,92 | -3,65% | 37.557,00 |
| 28.01.2026 | 194,13 | 194,69 | 185,12 | 186,74 | -3,24% | 96.517,00 |
| 27.01.2026 | 207,22 | 208,02 | 189,13 | 192,99 | -6,87% | 171.947,00 |
| 26.01.2026 | 209,02 | 212,83 | 206,42 | 207,22 | -0,88% | 138.234,00 |
| 23.01.2026 | 214,48 | 220,00 | 208,68 | 209,05 | -3,03% | 75.832,00 |
| 22.01.2026 | 214,13 | 216,86 | 212,76 | 215,58 | 0,83% | 91.252,00 |
| 21.01.2026 | 209,95 | 215,43 | 209,30 | 213,81 | 2,35% | 179.192,00 |
| 20.01.2026 | 207,44 | 215,35 | 207,44 | 208,91 | -0,87% | 102.956,00 |
| 16.01.2026 | 217,82 | 217,82 | 208,29 | 210,74 | -3,01% | 93.316,00 |
| 15.01.2026 | 214,67 | 221,82 | 214,67 | 217,29 | 0,95% | 128.115,00 |
| 14.01.2026 | 220,95 | 222,01 | 213,08 | 215,25 | -2,29% | 126.695,00 |
| 13.01.2026 | 224,56 | 227,29 | 219,00 | 220,30 | -1,36% | 142.562,00 |
| 12.01.2026 | 216,36 | 225,16 | 215,97 | 223,33 | 3,15% | 94.105,00 |
| 09.01.2026 | 216,04 | 219,92 | 214,30 | 216,51 | 0,34% | 98.403,00 |
| 08.01.2026 | 213,51 | 217,34 | 211,84 | 215,78 | 0,57% | 133.917,00 |
| 07.01.2026 | 215,01 | 219,15 | 212,25 | 214,55 | -0,21% | 140.196,00 |
| 06.01.2026 | 211,15 | 216,06 | 207,87 | 215,01 | 0,94% | 134.590,00 |
| 05.01.2026 | 201,61 | 214,69 | 201,30 | 213,00 | 6,22% | 130.662,00 |
| 02.01.2026 | 200,29 | 202,21 | 197,26 | 200,52 | -0,09% | 160.384,00 |
| 31.12.2025 | 204,70 | 206,61 | 198,84 | 200,70 | -1,87% | 126.286,00 |
| 30.12.2025 | 207,01 | 209,12 | 204,39 | 204,52 | -1,60% | 128.490,00 |
| 29.12.2025 | 206,25 | 208,50 | 205,30 | 207,85 | 0,78% | 42.639,00 |
| 26.12.2025 | 208,67 | 208,75 | 204,91 | 206,24 | -0,97% | 104.454,00 |
| 24.12.2025 | 208,55 | 208,85 | 206,08 | 208,25 | -0,53% | 39.994,00 |
| 23.12.2025 | 211,56 | 213,51 | 208,55 | 209,36 | -1,04% | 102.430,00 |
| 22.12.2025 | 208,99 | 215,03 | 208,99 | 211,56 | 1,32% | 85.462,00 |
| 19.12.2025 | 207,56 | 208,83 | 205,25 | 208,80 | 0,10% | 130.564,00 |
| 18.12.2025 | 208,01 | 209,88 | 205,62 | 208,59 | 0,93% | 127.199,00 |
| 17.12.2025 | 201,57 | 208,08 | 198,92 | 206,67 | 2,10% | 119.479,00 |
| 16.12.2025 | 198,82 | 203,94 | 198,82 | 202,42 | 1,62% | 99.793,00 |
| 15.12.2025 | 201,91 | 202,10 | 196,75 | 199,19 | -0,49% | 76.846,00 |
| 12.12.2025 | 200,88 | 205,43 | 199,25 | 200,17 | -0,42% | 118.620,00 |
| 11.12.2025 | 197,39 | 201,48 | 196,15 | 201,02 | 2,16% | 99.370,00 |
| 10.12.2025 | 189,57 | 197,08 | 189,10 | 196,77 | 3,44% | 138.559,00 |
| 09.12.2025 | 187,59 | 190,89 | 186,63 | 190,23 | 1,24% | 71.001,00 |
| 08.12.2025 | 189,41 | 189,80 | 186,05 | 187,90 | -0,74% | 72.213,00 |
| 05.12.2025 | 186,83 | 190,91 | 185,38 | 189,31 | 0,79% | 68.166,00 |
| 04.12.2025 | 187,44 | 189,66 | 183,78 | 187,82 | 0,62% | 85.841,00 |
| 03.12.2025 | 182,69 | 189,61 | 178,78 | 186,66 | 1,89% | 115.873,00 |
| 02.12.2025 | 179,75 | 186,05 | 177,83 | 183,19 | 2,60% | 101.198,00 |
| 01.12.2025 | 175,68 | 180,26 | 175,15 | 178,55 | 1,25% | 57.159,00 |
| 28.11.2025 | 176,31 | 177,86 | 176,25 | 176,34 | -0,58% | 49.320,00 |
| 26.11.2025 | 176,44 | 178,62 | 175,13 | 177,36 | -0,05% | 68.611,00 |
| 25.11.2025 | 173,29 | 178,74 | 173,29 | 177,44 | 1,67% | 70.801,00 |
| 24.11.2025 | 176,96 | 178,00 | 173,65 | 174,53 | -1,76% | 56.113,00 |
| 21.11.2025 | 173,44 | 180,61 | 173,34 | 177,65 | 2,10% | 101.823,00 |
| 20.11.2025 | 176,31 | 176,64 | 172,29 | 174,00 | 0,42% | 88.318,00 |
| 19.11.2025 | 171,71 | 175,95 | 170,99 | 173,28 | 0,94% | 88.037,00 |
| 18.11.2025 | 171,92 | 176,32 | 169,81 | 171,66 | -0,65% | 81.411,00 |
| 17.11.2025 | 181,77 | 181,77 | 172,78 | 172,78 | -4,52% | 56.845,00 |
| 14.11.2025 | 180,40 | 181,33 | 178,25 | 180,96 | -0,51% | 55.595,00 |
| 13.11.2025 | 178,34 | 185,25 | 178,34 | 181,89 | 1,14% | 89.115,00 |
| 12.11.2025 | 182,87 | 187,09 | 179,28 | 179,84 | -1,74% | 69.063,00 |
| 11.11.2025 | 183,70 | 186,22 | 182,37 | 183,02 | -0,71% | 71.909,00 |
| 10.11.2025 | 180,65 | 185,87 | 177,94 | 184,32 | 2,20% | 112.016,00 |
| 07.11.2025 | 182,93 | 185,55 | 178,80 | 180,35 | -1,36% | 65.826,00 |
| 06.11.2025 | 188,35 | 188,35 | 182,63 | 182,84 | -3,74% | 68.635,00 |
| 05.11.2025 | 188,29 | 195,00 | 187,89 | 189,94 | 0,74% | 125.816,00 |
| 04.11.2025 | 191,31 | 192,11 | 188,54 | 188,54 | -1,77% | 95.403,00 |
| 03.11.2025 | 190,00 | 196,26 | 188,24 | 191,94 | 0,76% | 87.644,00 |
| 31.10.2025 | 185,44 | 191,57 | 182,52 | 190,49 | 3,13% | 135.022,00 |
| 30.10.2025 | 184,72 | 192,37 | 176,91 | 184,70 | 3,65% | 119.391,00 |
| 29.10.2025 | 181,85 | 184,49 | 176,14 | 178,20 | -2,54% | 49.430,00 |
| 28.10.2025 | 184,28 | 186,37 | 181,24 | 182,84 | -1,26% | 64.669,00 |
| 27.10.2025 | 188,76 | 188,85 | 183,97 | 185,17 | -1,64% | 86.626,00 |
| 24.10.2025 | 188,70 | 190,94 | 186,08 | 188,26 | 0,07% | 63.709,00 |
| 23.10.2025 | 186,19 | 189,11 | 186,19 | 188,12 | 1,29% | 32.338,00 |
| 22.10.2025 | 185,88 | 186,31 | 183,40 | 185,72 | -0,19% | 39.960,00 |
| 21.10.2025 | 183,83 | 187,04 | 182,52 | 186,08 | 1,69% | 50.792,00 |
| 20.10.2025 | 182,68 | 183,37 | 180,01 | 182,98 | 1,36% | 49.681,00 |
| 17.10.2025 | 181,28 | 184,37 | 180,08 | 180,53 | -0,70% | 60.036,00 |
| 16.10.2025 | 179,02 | 181,81 | 177,98 | 181,80 | 1,90% | 67.683,00 |
| 15.10.2025 | 177,90 | 180,80 | 176,29 | 178,41 | 0,47% | 83.729,00 |
| 14.10.2025 | 175,00 | 178,20 | 175,00 | 177,58 | 0,60% | 89.032,00 |
| 13.10.2025 | 179,53 | 179,53 | 174,44 | 176,52 | -0,24% | 90.379,00 |
| 10.10.2025 | 179,90 | 181,88 | 173,27 | 176,95 | -1,34% | 227.750,00 |
| 09.10.2025 | 183,00 | 183,00 | 175,80 | 179,35 | -1,55% | 96.502,00 |
| 08.10.2025 | 191,30 | 192,31 | 177,00 | 182,18 | -4,91% | 132.778,00 |
| 07.10.2025 | 192,67 | 194,73 | 189,32 | 191,59 | -0,85% | 184.828,00 |
| 06.10.2025 | 196,04 | 197,09 | 192,90 | 193,24 | -1,09% | 84.261,00 |
| 03.10.2025 | 198,61 | 201,68 | 195,35 | 195,37 | -0,86% | 22.119,00 |
| 02.10.2025 | 203,07 | 203,07 | 196,76 | 197,06 | -3,14% | 234.693,00 |
| 01.10.2025 | 207,23 | 208,42 | 202,51 | 203,44 | -2,44% | 175.160,00 |
| 30.09.2025 | 205,11 | 208,69 | 205,11 | 208,53 | 1,61% | 163.131,00 |
| 29.09.2025 | 206,56 | 207,90 | 203,37 | 205,22 | 0,02% | 69.841,00 |
| 26.09.2025 | 206,64 | 211,72 | 204,12 | 205,17 | -0,57% | 145.727,00 |
| 25.09.2025 | 206,65 | 210,98 | 203,87 | 206,35 | -0,42% | 153.919,00 |
| 24.09.2025 | 207,75 | 210,86 | 205,56 | 207,21 | -0,31% | 142.893,00 |
| 23.09.2025 | 207,64 | 212,26 | 204,46 | 207,86 | -0,30% | 56.284,00 |
| 22.09.2025 | 210,58 | 210,58 | 208,18 | 208,49 | -1,09% | 89.584,00 |
| 19.09.2025 | 213,07 | 214,66 | 207,53 | 210,79 | -0,81% | 98.123,00 |
| 18.09.2025 | 207,15 | 213,20 | 204,44 | 212,51 | 2,68% | 89.205,00 |
| 17.09.2025 | 204,91 | 211,24 | 204,91 | 206,97 | 1,00% | 123.035,00 |
| 16.09.2025 | 203,51 | 205,95 | 201,10 | 204,93 | 0,78% | 116.497,00 |
| 15.09.2025 | 199,00 | 204,00 | 196,07 | 203,35 | 2,61% | 88.430,00 |
| 12.09.2025 | 197,45 | 199,08 | 196,24 | 198,17 | -0,21% | 46.277,00 |
| 11.09.2025 | 193,44 | 198,68 | 192,39 | 198,59 | 2,76% | 67.051,00 |
| 10.09.2025 | 196,02 | 197,63 | 191,56 | 193,25 | -1,76% | 47.008,00 |
| 09.09.2025 | 192,32 | 197,24 | 191,68 | 196,71 | 1,98% | 100.150,00 |
| 08.09.2025 | 194,24 | 194,94 | 190,56 | 192,90 | -0,69% | 45.968,00 |