162,010$
2,06%
Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 159,26 | 165,01 | 156,97 | 162,35 | 2,24% | 159.778,00 |
| 22.09.2026 | 163,74 | 164,91 | 157,82 | 158,80 | -2,33% | 113.404,00 |
| 21.09.2026 | 165,18 | 166,20 | 161,71 | 162,58 | -1,69% | 77.467,00 |
| 18.09.2026 | 165,87 | 166,36 | 162,70 | 165,38 | -0,58% | 169.494,00 |
| 17.09.2026 | 164,37 | 166,34 | 162,11 | 166,34 | 1,20% | 114.849,00 |
| 16.09.2026 | 163,66 | 165,98 | 161,27 | 164,37 | -0,17% | 122.274,00 |
| 15.09.2026 | 164,35 | 168,92 | 161,86 | 164,65 | -0,94% | 82.145,00 |
| 14.09.2026 | 166,75 | 170,20 | 165,11 | 166,21 | 2,67% | 96.516,00 |
| 11.09.2026 | 164,86 | 165,99 | 161,40 | 161,88 | -0,97% | 121.898,00 |
| 10.09.2026 | 166,30 | 167,35 | 162,62 | 163,46 | -1,28% | 81.068,00 |
| 09.09.2026 | 167,56 | 168,08 | 164,15 | 165,59 | -1,54% | 81.676,00 |
| 08.09.2026 | 168,91 | 170,88 | 164,50 | 168,17 | -1,60% | 125.417,00 |
| 04.09.2026 | 170,05 | 175,14 | 167,62 | 170,91 | -0,94% | 103.113,00 |
| 03.09.2026 | 173,07 | 175,51 | 171,30 | 172,53 | 0,91% | 101.758,00 |
| 02.09.2026 | 172,45 | 174,63 | 170,02 | 170,98 | -0,87% | 255.679,00 |
| 01.09.2026 | 173,87 | 176,20 | 172,42 | 172,48 | -1,16% | 188.875,00 |
| 31.08.2026 | 174,88 | 175,00 | 171,55 | 174,50 | -0,28% | 118.811,00 |
| 28.08.2026 | 172,78 | 175,58 | 172,51 | 174,99 | 1,46% | 92.956,00 |
| 27.08.2026 | 169,64 | 173,40 | 169,64 | 172,47 | 1,20% | 107.260,00 |
| 26.08.2026 | 171,24 | 173,31 | 169,85 | 170,42 | -0,80% | 112.661,00 |
| 25.08.2026 | 173,66 | 175,06 | 171,32 | 171,79 | -2,16% | 64.207,00 |
| 24.08.2026 | 177,20 | 180,00 | 175,58 | 175,58 | -0,75% | 71.208,00 |
| 21.08.2026 | 174,23 | 177,01 | 172,57 | 176,90 | 1,40% | 103.196,00 |
| 20.08.2026 | 173,33 | 176,38 | 172,60 | 174,45 | 0,91% | 79.290,00 |
| 19.08.2026 | 170,30 | 176,36 | 167,73 | 172,87 | 2,79% | 127.396,00 |
| 18.08.2026 | 167,08 | 172,53 | 166,50 | 168,17 | 2,41% | 94.123,00 |
| 17.08.2026 | 167,64 | 167,95 | 163,72 | 164,21 | -2,45% | 68.192,00 |
| 14.08.2026 | 172,00 | 173,09 | 167,33 | 168,33 | -1,28% | 82.519,00 |
| 13.08.2026 | 170,62 | 172,00 | 166,15 | 170,52 | 1,20% | 107.012,00 |
| 12.08.2026 | 166,06 | 170,93 | 161,11 | 168,50 | -0,13% | 137.904,00 |
| 11.08.2026 | 168,50 | 171,77 | 167,59 | 168,72 | 0,12% | 105.718,00 |
| 10.08.2026 | 169,02 | 174,34 | 164,96 | 168,51 | -0,47% | 161.815,00 |
| 07.08.2026 | 174,31 | 176,75 | 168,66 | 169,31 | -3,60% | 231.167,00 |
| 06.08.2026 | 181,40 | 182,30 | 170,57 | 175,63 | -0,55% | 265.348,00 |
| 05.08.2026 | 182,15 | 182,15 | 175,72 | 176,60 | -2,14% | 147.624,00 |
| 04.08.2026 | 178,26 | 181,53 | 176,50 | 180,46 | 0,07% | 149.951,00 |
| 03.08.2026 | 181,96 | 186,10 | 179,53 | 180,33 | 0,73% | 136.936,00 |
| 31.07.2026 | 182,21 | 185,55 | 177,38 | 179,03 | -2,67% | 166.270,00 |
| 30.07.2026 | 186,98 | 186,98 | 181,47 | 183,94 | -3,21% | 214.342,00 |
| 29.07.2026 | 182,34 | 194,39 | 179,93 | 190,04 | 5,59% | 147.920,00 |
| 28.07.2026 | 178,03 | 183,02 | 176,62 | 179,98 | 3,56% | 167.560,00 |
| 27.07.2026 | 170,46 | 174,91 | 167,30 | 173,79 | 2,37% | 101.479,00 |
| 24.07.2026 | 150,13 | 172,75 | 150,13 | 169,77 | 1,46% | 170.525,00 |
| 23.07.2026 | 166,11 | 168,19 | 163,99 | 167,32 | -0,64% | 119.499,00 |
| 22.07.2026 | 167,76 | 169,82 | 166,33 | 168,40 | 0,75% | 120.554,00 |
| 21.07.2026 | 168,30 | 170,74 | 164,15 | 167,14 | -2,40% | 153.285,00 |
| 20.07.2026 | 169,40 | 173,10 | 166,75 | 171,25 | -0,12% | 155.445,00 |
| 17.07.2026 | 176,35 | 179,62 | 170,23 | 171,46 | -3,06% | 149.877,00 |
| 16.07.2026 | 170,62 | 177,35 | 170,47 | 176,88 | 5,04% | 166.999,00 |
| 15.07.2026 | 166,33 | 170,38 | 164,42 | 168,39 | 2,32% | 110.905,00 |
| 14.07.2026 | 166,24 | 168,85 | 159,96 | 164,57 | -2,68% | 211.896,00 |
| 13.07.2026 | 161,08 | 170,56 | 161,08 | 169,11 | 5,27% | 225.250,00 |
| 10.07.2026 | 157,34 | 162,01 | 156,88 | 160,64 | 2,89% | 128.438,00 |
| 09.07.2026 | 152,17 | 156,40 | 150,68 | 156,13 | 1,38% | 118.996,00 |
| 08.07.2026 | 153,85 | 155,50 | 151,07 | 154,00 | -0,93% | 160.867,00 |
| 07.07.2026 | 152,30 | 159,09 | 148,10 | 155,44 | 3,66% | 103.996,00 |
| 06.07.2026 | 146,36 | 150,88 | 144,16 | 149,95 | 2,15% | 136.772,00 |
| 02.07.2026 | 146,30 | 149,38 | 145,12 | 146,79 | 0,58% | 221.467,00 |
| 01.07.2026 | 143,68 | 149,41 | 143,68 | 145,95 | 2,62% | 124.493,00 |
| 30.06.2026 | 144,03 | 145,77 | 139,32 | 142,22 | -1,26% | 195.444,00 |
| 29.06.2026 | 148,33 | 148,58 | 143,78 | 144,03 | -1,44% | 177.930,00 |
| 26.06.2026 | 143,12 | 151,47 | 143,12 | 146,14 | 2,45% | 429.976,00 |
| 25.06.2026 | 142,87 | 146,14 | 141,99 | 142,64 | -1,20% | 170.456,00 |
| 24.06.2026 | 145,16 | 148,20 | 144,25 | 144,37 | 0,21% | 190.181,00 |
| 23.06.2026 | 141,30 | 148,50 | 141,28 | 144,07 | 2,34% | 234.661,00 |
| 22.06.2026 | 137,46 | 140,81 | 133,96 | 140,77 | 1,49% | 140.991,00 |
| 18.06.2026 | 148,03 | 149,38 | 137,75 | 138,70 | -5,84% | 237.198,00 |
| 17.06.2026 | 146,23 | 150,39 | 144,94 | 147,31 | -0,27% | 178.677,00 |
| 16.06.2026 | 147,63 | 150,30 | 145,80 | 147,71 | -0,05% | 106.274,00 |
| 15.06.2026 | 149,52 | 154,24 | 146,05 | 147,78 | -1,79% | 158.683,00 |
| 12.06.2026 | 147,45 | 153,00 | 145,17 | 150,47 | 2,15% | 110.007,00 |
| 11.06.2026 | 148,73 | 153,90 | 144,61 | 147,31 | -1,11% | 186.683,00 |
| 10.06.2026 | 148,70 | 151,20 | 147,35 | 148,96 | 0,35% | 156.852,00 |
| 09.06.2026 | 149,13 | 149,13 | 145,15 | 148,44 | 2,27% | 97.150,00 |
| 08.06.2026 | 145,71 | 148,47 | 143,91 | 145,15 | -0,38% | 126.590,00 |
| 05.06.2026 | 143,78 | 148,22 | 143,45 | 145,71 | 2,17% | 91.174,00 |
| 04.06.2026 | 144,90 | 146,75 | 142,46 | 142,62 | 0,54% | 134.456,00 |
| 03.06.2026 | 143,88 | 144,11 | 134,12 | 141,85 | -1,41% | 214.766,00 |
| 02.06.2026 | 145,37 | 147,43 | 140,62 | 143,88 | -1,95% | 252.778,00 |
| 01.06.2026 | 137,44 | 148,16 | 136,70 | 146,74 | 5,76% | 232.582,00 |
| 29.05.2026 | 148,16 | 149,24 | 138,59 | 138,75 | -6,50% | 141.616,00 |
| 28.05.2026 | 145,26 | 148,42 | 142,86 | 148,39 | 2,15% | 144.380,00 |
| 27.05.2026 | 144,94 | 149,20 | 143,74 | 145,26 | -0,23% | 132.405,00 |
| 26.05.2026 | 147,35 | 148,70 | 145,21 | 145,60 | -1,77% | 126.678,00 |
| 22.05.2026 | 147,08 | 149,27 | 146,58 | 148,23 | 0,67% | 107.934,00 |
| 21.05.2026 | 146,05 | 148,54 | 143,25 | 147,24 | -0,52% | 145.934,00 |
| 20.05.2026 | 143,79 | 148,70 | 141,18 | 148,01 | 2,08% | 111.265,00 |
| 19.05.2026 | 144,91 | 149,51 | 144,01 | 144,99 | 0,17% | 158.793,00 |
| 18.05.2026 | 137,75 | 145,18 | 137,75 | 144,75 | 5,08% | 148.381,00 |
| 15.05.2026 | 139,63 | 142,15 | 137,25 | 137,75 | -0,86% | 156.536,00 |
| 14.05.2026 | 140,15 | 144,20 | 138,22 | 138,94 | -0,06% | 150.072,00 |
| 13.05.2026 | 139,74 | 142,16 | 132,17 | 139,03 | -1,26% | 161.841,00 |
| 12.05.2026 | 147,91 | 151,53 | 139,80 | 140,81 | -3,87% | 185.586,00 |
| 11.05.2026 | 140,66 | 146,82 | 135,80 | 146,48 | 4,94% | 222.882,00 |
| 08.05.2026 | 140,99 | 141,67 | 134,47 | 139,58 | 0,33% | 122.453,00 |
| 07.05.2026 | 145,39 | 151,29 | 135,22 | 139,12 | -8,93% | 226.685,00 |
| 06.05.2026 | 163,06 | 163,15 | 149,23 | 152,76 | -5,98% | 204.985,00 |
| 05.05.2026 | 163,22 | 165,12 | 161,01 | 162,47 | -0,71% | 171.851,00 |
| 04.05.2026 | 160,21 | 165,65 | 160,21 | 163,64 | 1,13% | 90.114,00 |
| 01.05.2026 | 157,68 | 165,00 | 157,68 | 161,81 | 2,85% | 146.805,00 |