193,040$
1,51%
Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 187,95 | 193,14 | 187,95 | 193,04 | 1,33% | 2.028,00 |
| 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 |
| 27.11.2024 | 201,17 | 201,17 | 194,14 | 194,14 | -2,59% | 25.069,00 |
| 26.11.2024 | 195,33 | 199,66 | 193,93 | 199,30 | 2,60% | 30.546,00 |
| 25.11.2024 | 194,27 | 198,00 | 193,35 | 194,25 | 0,21% | 46.841,00 |
| 22.11.2024 | 191,02 | 196,03 | 191,02 | 193,84 | 2,56% | 35.457,00 |
| 21.11.2024 | 193,01 | 194,07 | 188,48 | 189,01 | -1,87% | 8.405,00 |
| 20.11.2024 | 189,26 | 192,62 | 189,04 | 192,62 | 1,08% | 24.869,00 |
| 19.11.2024 | 184,46 | 191,26 | 184,31 | 190,57 | 2,12% | 21.478,00 |
| 18.11.2024 | 186,39 | 187,50 | 184,20 | 186,62 | 0,19% | 21.182,00 |
| 15.11.2024 | 190,71 | 191,80 | 186,03 | 186,26 | -1,58% | 21.087,00 |
| 14.11.2024 | 198,75 | 198,75 | 188,74 | 189,25 | -4,86% | 32.962,00 |
| 13.11.2024 | 201,73 | 201,90 | 197,65 | 198,92 | -1,19% | 30.163,00 |
| 12.11.2024 | 204,80 | 204,80 | 200,56 | 201,33 | -1,54% | 18.978,00 |
| 11.11.2024 | 207,37 | 207,76 | 203,24 | 204,48 | 0,38% | 25.623,00 |
| 08.11.2024 | 200,15 | 204,13 | 200,15 | 203,71 | 2,05% | 23.741,00 |
| 07.11.2024 | 201,31 | 202,87 | 197,19 | 199,62 | -1,44% | 32.289,00 |
| 06.11.2024 | 196,21 | 208,38 | 193,30 | 202,53 | 7,61% | 54.888,00 |
| 05.11.2024 | 186,40 | 190,95 | 186,40 | 188,20 | 0,62% | 26.288,00 |
| 04.11.2024 | 186,03 | 191,83 | 185,01 | 187,04 | 0,47% | 44.512,00 |
| 01.11.2024 | 188,70 | 191,23 | 183,26 | 186,16 | 2,09% | 61.422,00 |
| 31.10.2024 | 194,00 | 195,99 | 166,91 | 182,35 | -6,29% | 50.976,00 |
| 30.10.2024 | 194,39 | 197,94 | 194,36 | 194,60 | -0,60% | 21.517,00 |
| 29.10.2024 | 191,55 | 197,10 | 191,55 | 195,77 | 1,80% | 27.730,00 |
| 28.10.2024 | 190,51 | 192,46 | 188,78 | 192,31 | 1,60% | 52.126,00 |
| 25.10.2024 | 191,23 | 191,23 | 188,32 | 189,29 | 0,29% | 21.409,00 |
| 24.10.2024 | 189,17 | 190,05 | 185,86 | 188,74 | -0,55% | 35.947,00 |
| 23.10.2024 | 187,86 | 189,79 | 186,82 | 189,78 | 0,10% | 16.892,00 |
| 22.10.2024 | 191,25 | 191,54 | 189,56 | 189,59 | -1,36% | 24.948,00 |
| 21.10.2024 | 195,63 | 197,40 | 191,95 | 192,20 | -2,56% | 34.579,00 |
| 18.10.2024 | 196,51 | 197,44 | 194,84 | 197,25 | 0,47% | 38.252,00 |
| 17.10.2024 | 192,06 | 198,02 | 191,90 | 196,32 | 2,00% | 39.454,00 |
| 16.10.2024 | 192,39 | 196,00 | 192,39 | 192,47 | 0,72% | 25.319,00 |
| 15.10.2024 | 193,30 | 196,03 | 191,09 | 191,09 | -0,98% | 54.437,00 |
| 14.10.2024 | 190,40 | 192,99 | 189,99 | 192,99 | 1,89% | 25.650,00 |
| 11.10.2024 | 183,51 | 189,41 | 183,51 | 189,41 | 2,92% | 31.249,00 |
| 10.10.2024 | 182,75 | 184,98 | 180,55 | 184,04 | 0,19% | 47.458,00 |
| 09.10.2024 | 181,98 | 187,22 | 181,98 | 183,70 | 0,66% | 45.318,00 |
| 08.10.2024 | 181,40 | 182,58 | 178,92 | 182,49 | 1,01% | 33.296,00 |
| 07.10.2024 | 175,37 | 181,93 | 174,10 | 180,67 | 2,50% | 51.163,00 |
| 04.10.2024 | 172,77 | 177,99 | 172,77 | 176,26 | 2,47% | 29.325,00 |