177,730$
-4,13%
Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 182,96 | 184,47 | 175,35 | 177,40 | -4,31% | 335,00 |
| 05.03.2026 | 181,37 | 187,79 | 179,78 | 185,39 | 1,41% | 102.598,00 |
| 04.03.2026 | 184,92 | 191,19 | 181,04 | 182,82 | -1,14% | 274.766,00 |
| 03.03.2026 | 177,76 | 186,67 | 177,76 | 184,92 | 2,59% | 277.238,00 |
| 02.03.2026 | 170,29 | 193,61 | 170,29 | 180,26 | 4,40% | 281.043,00 |
| 27.02.2026 | 163,68 | 173,32 | 159,08 | 172,66 | 3,14% | 348.420,00 |
| 26.02.2026 | 167,11 | 171,52 | 156,31 | 167,40 | 4,46% | 173.129,00 |
| 25.02.2026 | 157,70 | 162,04 | 155,07 | 160,26 | 2,10% | 127.245,00 |
| 24.02.2026 | 159,00 | 162,17 | 156,37 | 156,96 | -1,17% | 126.623,00 |
| 23.02.2026 | 165,84 | 167,73 | 158,78 | 158,82 | -4,67% | 139.672,00 |
| 20.02.2026 | 164,18 | 168,65 | 162,32 | 166,60 | 1,20% | 198.297,00 |
| 19.02.2026 | 159,52 | 164,74 | 159,52 | 164,62 | 1,85% | 100.091,00 |
| 18.02.2026 | 159,23 | 167,56 | 157,65 | 161,63 | 1,62% | 110.419,00 |
| 17.02.2026 | 154,69 | 161,00 | 154,00 | 159,06 | 2,47% | 104.145,00 |
| 13.02.2026 | 153,14 | 158,65 | 153,07 | 155,22 | 1,84% | 74.999,00 |
| 12.02.2026 | 162,87 | 165,30 | 149,96 | 152,42 | -7,12% | 175.240,00 |
| 11.02.2026 | 174,30 | 176,22 | 159,93 | 164,10 | -5,64% | 152.575,00 |
| 10.02.2026 | 176,98 | 179,55 | 172,62 | 173,90 | -2,18% | 196.553,00 |
| 09.02.2026 | 184,08 | 184,89 | 175,65 | 177,77 | -3,89% | 112.664,00 |
| 06.02.2026 | 185,45 | 191,00 | 182,05 | 184,96 | 0,93% | 190.000,00 |
| 05.02.2026 | 181,35 | 188,90 | 181,33 | 183,25 | 1,05% | 105.993,00 |
| 04.02.2026 | 178,50 | 183,95 | 173,03 | 181,35 | 1,76% | 142.291,00 |
| 03.02.2026 | 189,05 | 190,30 | 170,19 | 178,21 | -6,13% | 181.486,00 |
| 02.02.2026 | 189,17 | 196,18 | 188,25 | 189,86 | 0,48% | 77.001,00 |
| 30.01.2026 | 178,04 | 189,52 | 176,90 | 188,94 | 5,94% | 205.010,00 |
| 29.01.2026 | 187,03 | 191,40 | 175,48 | 178,35 | -4,49% | 205.445,00 |
| 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% | 171.997,00 |
| 26.01.2026 | 209,02 | 212,83 | 206,42 | 207,22 | -0,88% | 138.238,00 |
| 23.01.2026 | 214,48 | 220,00 | 208,68 | 209,05 | -3,17% | 75.832,00 |
| 22.01.2026 | 214,13 | 216,90 | 212,76 | 215,89 | 1,05% | 91.313,00 |
| 21.01.2026 | 210,55 | 215,43 | 209,30 | 213,64 | 2,26% | 179.192,00 |
| 20.01.2026 | 207,44 | 215,35 | 207,44 | 208,91 | -0,87% | 102.962,00 |
| 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% | 128.257,00 |
| 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% | 94.106,00 |
| 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% | 133.937,00 |
| 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% | 130.663,00 |