193,705$
-1,17%
Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 196,85 | 196,85 | 192,50 | 193,76 | -1,14% | 114.013,00 |
| 28.08.2025 | 200,61 | 200,61 | 195,67 | 196,00 | -2,19% | 119.007,00 |
| 27.08.2025 | 195,17 | 200,92 | 195,17 | 200,39 | 2,18% | 76.655,00 |
| 26.08.2025 | 194,41 | 197,21 | 194,40 | 196,12 | 0,31% | 94.015,00 |
| 25.08.2025 | 196,60 | 198,64 | 195,52 | 195,52 | -0,82% | 119.237,00 |
| 22.08.2025 | 190,51 | 201,50 | 190,50 | 197,15 | 3,03% | 64.830,00 |
| 21.08.2025 | 188,99 | 194,75 | 187,32 | 191,34 | 0,82% | 133.789,00 |
| 20.08.2025 | 188,56 | 190,14 | 186,66 | 189,79 | 0,82% | 100.903,00 |
| 19.08.2025 | 186,73 | 188,90 | 185,86 | 188,25 | 1,06% | 43.940,00 |
| 18.08.2025 | 184,07 | 187,64 | 184,07 | 186,28 | 1,38% | 39.022,00 |
| 15.08.2025 | 185,20 | 185,62 | 183,75 | 183,75 | -0,81% | 73.413,00 |
| 14.08.2025 | 191,41 | 191,41 | 184,95 | 185,25 | -4,09% | 65.961,00 |
| 13.08.2025 | 190,35 | 193,68 | 186,74 | 193,14 | 1,47% | 57.447,00 |
| 12.08.2025 | 185,63 | 190,49 | 182,10 | 190,35 | 2,65% | 63.085,00 |
| 11.08.2025 | 186,54 | 186,80 | 183,78 | 185,43 | -0,53% | 55.610,00 |
| 08.08.2025 | 188,20 | 188,88 | 184,20 | 186,42 | -0,64% | 57.064,00 |
| 07.08.2025 | 190,00 | 193,15 | 186,11 | 187,62 | -0,66% | 75.519,00 |
| 06.08.2025 | 186,31 | 189,21 | 183,04 | 188,87 | 1,78% | 105.313,00 |
| 05.08.2025 | 177,53 | 186,59 | 174,44 | 185,57 | 4,76% | 124.103,00 |
| 04.08.2025 | 170,24 | 177,93 | 169,28 | 177,14 | 4,10% | 86.973,00 |
| 01.08.2025 | 175,55 | 175,55 | 167,91 | 170,16 | -3,70% | 101.828,00 |
| 31.07.2025 | 174,57 | 183,61 | 167,82 | 176,69 | 2,08% | 177.700,00 |
| 30.07.2025 | 175,47 | 177,13 | 171,04 | 173,09 | -1,13% | 62.414,00 |
| 29.07.2025 | 178,30 | 178,30 | 173,97 | 175,06 | -1,10% | 51.549,00 |
| 28.07.2025 | 177,17 | 179,90 | 176,46 | 177,01 | -0,14% | 65.157,00 |
| 25.07.2025 | 180,29 | 180,29 | 176,64 | 177,25 | -1,19% | 54.647,00 |
| 24.07.2025 | 177,03 | 180,01 | 175,68 | 179,39 | 1,37% | 53.236,00 |
| 23.07.2025 | 174,59 | 177,00 | 174,59 | 176,96 | 1,36% | 48.903,00 |
| 22.07.2025 | 174,76 | 177,16 | 173,20 | 174,59 | -0,34% | 61.517,00 |
| 21.07.2025 | 177,53 | 178,68 | 175,06 | 175,18 | -1,17% | 53.646,00 |
| 18.07.2025 | 181,00 | 181,00 | 176,05 | 177,26 | -1,25% | 68.667,00 |
| 17.07.2025 | 181,20 | 183,37 | 177,77 | 179,51 | -0,45% | 92.703,00 |
| 16.07.2025 | 190,07 | 191,74 | 178,17 | 180,32 | -4,75% | 137.031,00 |
| 15.07.2025 | 202,56 | 202,56 | 188,83 | 189,32 | -6,67% | 219.338,00 |
| 14.07.2025 | 197,00 | 204,59 | 196,95 | 202,84 | 3,03% | 361.078,00 |
| 11.07.2025 | 196,36 | 198,25 | 194,08 | 196,88 | 0,12% | 129.451,00 |
| 10.07.2025 | 195,39 | 198,09 | 194,70 | 196,64 | 0,80% | 141.462,00 |
| 09.07.2025 | 194,87 | 196,68 | 192,40 | 195,07 | -0,03% | 144.437,00 |
| 08.07.2025 | 196,71 | 197,20 | 193,50 | 195,12 | -0,30% | 163.547,00 |
| 07.07.2025 | 195,35 | 198,50 | 194,17 | 195,71 | -0,27% | 171.389,00 |
| 03.07.2025 | 195,55 | 196,95 | 193,93 | 196,24 | 0,51% | 106.237,00 |
| 02.07.2025 | 192,08 | 196,73 | 190,10 | 195,25 | 1,72% | 151.343,00 |
| 01.07.2025 | 186,21 | 193,50 | 185,84 | 191,95 | 2,42% | 189.398,00 |
| 30.06.2025 | 187,14 | 188,01 | 184,66 | 187,42 | 0,21% | 85.347,00 |
| 27.06.2025 | 186,19 | 188,49 | 185,00 | 187,03 | 0,55% | 171.596,00 |
| 26.06.2025 | 186,98 | 186,98 | 183,30 | 186,01 | 0,60% | 307.031,00 |
| 25.06.2025 | 188,04 | 189,43 | 182,80 | 184,90 | -1,66% | 241.656,00 |
| 24.06.2025 | 184,40 | 188,03 | 183,00 | 188,03 | 2,84% | 114.579,00 |
| 23.06.2025 | 179,80 | 183,13 | 179,30 | 182,84 | 1,66% | 105.683,00 |
| 20.06.2025 | 183,86 | 183,86 | 177,67 | 179,85 | -1,32% | 138.357,00 |
| 18.06.2025 | 182,82 | 185,76 | 181,66 | 182,25 | -0,62% | 324.631,00 |
| 17.06.2025 | 181,14 | 184,85 | 181,14 | 183,39 | 0,32% | 96.611,00 |
| 16.06.2025 | 181,08 | 183,29 | 181,08 | 182,80 | 1,17% | 97.865,00 |
| 13.06.2025 | 182,62 | 184,22 | 180,68 | 180,68 | -2,22% | 104.412,00 |
| 12.06.2025 | 183,80 | 184,86 | 181,25 | 184,79 | 0,34% | 162.455,00 |
| 11.06.2025 | 186,09 | 188,38 | 172,51 | 184,16 | -1,09% | 155.689,00 |
| 10.06.2025 | 188,46 | 190,30 | 185,30 | 186,19 | -1,37% | 114.818,00 |
| 09.06.2025 | 191,47 | 191,95 | 186,80 | 188,77 | -0,16% | 114.402,00 |
| 06.06.2025 | 190,24 | 191,37 | 187,68 | 189,08 | 0,52% | 185.961,00 |
| 05.06.2025 | 189,14 | 192,07 | 186,37 | 188,11 | -0,46% | 172.477,00 |
| 04.06.2025 | 186,71 | 189,60 | 186,71 | 188,97 | 1,11% | 102.212,00 |
| 03.06.2025 | 190,34 | 191,43 | 183,68 | 186,90 | -1,91% | 117.229,00 |
| 02.06.2025 | 190,15 | 191,24 | 188,69 | 190,53 | 0,25% | 102.864,00 |
| 30.05.2025 | 188,55 | 191,54 | 188,55 | 190,05 | 0,28% | 85.095,00 |
| 29.05.2025 | 188,60 | 190,16 | 188,16 | 189,51 | 0,66% | 71.995,00 |
| 28.05.2025 | 190,39 | 191,10 | 187,95 | 188,27 | -1,13% | 113.365,00 |
| 27.05.2025 | 186,16 | 191,44 | 185,50 | 190,43 | 2,68% | 87.228,00 |
| 23.05.2025 | 185,46 | 186,64 | 184,11 | 185,46 | -1,59% | 43.055,00 |
| 22.05.2025 | 186,99 | 189,16 | 186,70 | 188,45 | 0,55% | 50.230,00 |
| 21.05.2025 | 189,24 | 189,84 | 186,37 | 187,42 | -2,00% | 51.591,00 |
| 20.05.2025 | 193,25 | 193,44 | 188,83 | 191,25 | -1,02% | 54.441,00 |
| 19.05.2025 | 193,72 | 194,08 | 191,50 | 193,22 | -1,13% | 64.615,00 |
| 16.05.2025 | 191,70 | 196,13 | 189,77 | 195,43 | 1,62% | 73.522,00 |
| 15.05.2025 | 186,95 | 193,22 | 186,95 | 192,32 | 2,81% | 72.862,00 |
| 14.05.2025 | 189,36 | 190,57 | 177,54 | 187,07 | -1,53% | 80.077,00 |
| 13.05.2025 | 189,63 | 191,86 | 188,77 | 189,98 | 1,25% | 88.619,00 |
| 12.05.2025 | 192,03 | 192,03 | 185,01 | 187,64 | 0,34% | 52.603,00 |
| 09.05.2025 | 186,00 | 187,26 | 183,43 | 187,00 | 0,85% | 60.196,00 |
| 08.05.2025 | 180,50 | 188,73 | 179,41 | 185,42 | 4,11% | 86.901,00 |
| 07.05.2025 | 175,86 | 179,59 | 174,82 | 178,10 | 1,33% | 69.963,00 |
| 06.05.2025 | 167,96 | 176,06 | 167,04 | 175,76 | 3,60% | 72.659,00 |
| 05.05.2025 | 165,70 | 171,47 | 164,16 | 169,65 | 1,81% | 63.434,00 |
| 02.05.2025 | 166,43 | 168,36 | 165,19 | 166,63 | 0,11% | 44.570,00 |
| 01.05.2025 | 163,40 | 168,74 | 152,57 | 166,45 | 2,66% | 72.775,00 |
| 30.04.2025 | 162,13 | 163,15 | 158,11 | 162,13 | -0,34% | 66.635,00 |
| 29.04.2025 | 161,42 | 162,76 | 160,15 | 162,69 | 1,13% | 69.630,00 |
| 28.04.2025 | 163,62 | 163,62 | 160,35 | 160,87 | -1,93% | 43.210,00 |
| 25.04.2025 | 162,36 | 164,59 | 158,38 | 164,04 | 1,03% | 79.254,00 |
| 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 |