154,690$
0,71%
Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 156,41 | 156,41 | 146,82 | 153,82 | -0,59% | 28.076,00 |
| 02.05.2024 | 156,37 | 162,99 | 147,68 | 154,73 | 3,46% | 23.370,00 |
| 01.05.2024 | 145,82 | 149,67 | 143,92 | 149,56 | 3,08% | 19.504,00 |
| 30.04.2024 | 147,61 | 149,48 | 144,98 | 145,09 | -2,15% | 15.783,00 |
| 29.04.2024 | 149,95 | 150,99 | 148,28 | 148,28 | -0,96% | 16.077,00 |
| 26.04.2024 | 146,20 | 149,76 | 144,55 | 149,71 | 1,83% | 21.599,00 |
| 25.04.2024 | 147,68 | 149,67 | 147,02 | 147,02 | -0,86% | 25.100,00 |
| 24.04.2024 | 149,02 | 149,02 | 146,86 | 148,29 | -0,38% | 18.182,00 |
| 23.04.2024 | 148,69 | 149,80 | 147,98 | 148,86 | 1,18% | 9.784,00 |
| 22.04.2024 | 145,04 | 148,53 | 144,41 | 147,13 | 1,02% | 23.588,00 |
| 19.04.2024 | 142,57 | 146,04 | 142,57 | 145,65 | 1,68% | 24.471,00 |
| 18.04.2024 | 138,54 | 144,30 | 138,54 | 143,24 | 1,31% | 25.795,00 |
| 17.04.2024 | 141,66 | 142,93 | 140,29 | 141,39 | -0,58% | 20.393,00 |
| 16.04.2024 | 142,39 | 143,63 | 141,90 | 142,22 | -0,85% | 15.943,00 |
| 15.04.2024 | 144,45 | 145,31 | 141,79 | 143,44 | 0,00% | 24.086,00 |
| 12.04.2024 | 143,90 | 145,40 | 141,71 | 143,44 | -1,28% | 26.918,00 |
| 11.04.2024 | 146,58 | 146,58 | 141,84 | 145,30 | -0,08% | 24.169,00 |
| 10.04.2024 | 143,90 | 145,55 | 143,60 | 145,42 | -0,36% | 32.581,00 |
| 09.04.2024 | 146,07 | 147,76 | 145,75 | 145,95 | -1,18% | 28.002,00 |
| 08.04.2024 | 147,32 | 148,70 | 147,21 | 147,70 | 0,33% | 9.998,00 |
| 05.04.2024 | 148,53 | 150,47 | 147,22 | 147,22 | 0,57% | 22.873,00 |
| 04.04.2024 | 150,84 | 151,01 | 145,59 | 146,39 | -2,75% | 31.059,00 |
| 03.04.2024 | 149,02 | 153,09 | 148,25 | 150,53 | -0,24% | 25.692,00 |
| 02.04.2024 | 148,34 | 150,91 | 148,34 | 150,89 | 0,86% | 16.329,00 |
| 01.04.2024 | 150,71 | 151,98 | 146,47 | 149,61 | 0,02% | 34.316,00 |
| 28.03.2024 | 146,75 | 150,93 | 146,40 | 149,58 | 2,83% | 74.752,00 |
| 27.03.2024 | 146,04 | 148,99 | 143,57 | 145,47 | 0,32% | 31.034,00 |
| 26.03.2024 | 144,51 | 145,89 | 143,60 | 145,00 | 1,11% | 19.394,00 |
| 25.03.2024 | 143,25 | 143,41 | 139,49 | 143,41 | 0,32% | 22.736,00 |
| 22.03.2024 | 142,89 | 144,75 | 142,39 | 142,95 | 1,07% | 24.012,00 |
| 21.03.2024 | 142,50 | 143,00 | 141,44 | 141,44 | 0,36% | 19.163,00 |
| 20.03.2024 | 139,79 | 140,93 | 138,66 | 140,93 | 0,67% | 19.822,00 |
| 19.03.2024 | 140,45 | 141,84 | 139,93 | 139,99 | -0,04% | 14.471,00 |
| 18.03.2024 | 141,12 | 142,57 | 140,04 | 140,04 | -1,22% | 16.098,00 |
| 15.03.2024 | 140,21 | 142,38 | 140,19 | 141,77 | 0,13% | 60.791,00 |
| 14.03.2024 | 142,48 | 142,83 | 140,72 | 141,59 | -0,04% | 24.427,00 |
| 13.03.2024 | 139,54 | 142,05 | 139,40 | 141,64 | 0,75% | 32.157,00 |
| 12.03.2024 | 138,86 | 140,75 | 136,07 | 140,58 | -0,04% | 29.699,00 |
| 11.03.2024 | 139,12 | 140,91 | 138,11 | 140,64 | -0,48% | 25.772,00 |
| 08.03.2024 | 140,39 | 143,76 | 139,29 | 141,32 | 1,46% | 42.069,00 |
| 07.03.2024 | 138,15 | 141,97 | 135,51 | 139,29 | 0,44% | 34.747,00 |
| 06.03.2024 | 135,55 | 139,75 | 135,03 | 138,68 | 1,98% | 36.055,00 |
| 05.03.2024 | 139,41 | 140,37 | 135,87 | 135,99 | -2,16% | 28.429,00 |
| 04.03.2024 | 131,86 | 141,89 | 131,86 | 138,99 | 6,46% | 57.533,00 |
| 01.03.2024 | 135,00 | 135,00 | 127,49 | 130,55 | -1,83% | 47.963,00 |
| 29.02.2024 | 119,50 | 134,04 | 118,52 | 132,99 | 12,69% | 49.753,00 |
| 28.02.2024 | 115,83 | 118,98 | 115,61 | 118,01 | 1,38% | 34.937,00 |
| 27.02.2024 | 114,11 | 117,13 | 114,00 | 116,40 | 1,38% | 42.952,00 |
| 26.02.2024 | 111,40 | 115,28 | 111,40 | 114,81 | 2,48% | 25.723,00 |
| 23.02.2024 | 111,38 | 113,30 | 111,20 | 112,03 | 0,30% | 18.280,00 |
| 22.02.2024 | 110,16 | 112,30 | 110,16 | 111,69 | 0,96% | 31.441,00 |
| 21.02.2024 | 110,65 | 111,79 | 110,07 | 110,63 | -0,49% | 13.496,00 |
| 20.02.2024 | 111,43 | 113,13 | 110,95 | 111,18 | -1,08% | 20.804,00 |
| 16.02.2024 | 111,61 | 113,71 | 111,36 | 112,39 | 0,10% | 28.192,00 |
| 15.02.2024 | 108,98 | 112,55 | 108,98 | 112,28 | 3,30% | 17.774,00 |
| 14.02.2024 | 106,47 | 108,69 | 105,55 | 108,69 | 2,77% | 24.161,00 |
| 13.02.2024 | 109,94 | 111,24 | 105,69 | 105,76 | -5,39% | 41.754,00 |
| 12.02.2024 | 109,40 | 112,53 | 109,40 | 111,78 | 1,47% | 30.583,00 |
| 09.02.2024 | 109,45 | 110,99 | 108,77 | 110,16 | 1,39% | 22.548,00 |
| 08.02.2024 | 107,08 | 109,27 | 106,23 | 108,65 | 1,36% | 20.319,00 |
| 07.02.2024 | 106,44 | 108,00 | 105,91 | 107,19 | 0,23% | 22.487,00 |
| 06.02.2024 | 106,99 | 108,19 | 106,21 | 106,94 | -0,31% | 23.255,00 |
| 05.02.2024 | 106,03 | 107,98 | 104,23 | 107,27 | 0,78% | 29.330,00 |
| 02.02.2024 | 106,60 | 107,46 | 104,96 | 106,44 | -0,90% | 30.174,00 |
| 01.02.2024 | 106,94 | 107,78 | 106,49 | 107,41 | 0,08% | 18.910,00 |
| 31.01.2024 | 108,18 | 108,30 | 106,75 | 107,32 | -0,36% | 34.678,00 |
| 30.01.2024 | 105,60 | 107,94 | 105,26 | 107,71 | 1,42% | 19.356,00 |
| 29.01.2024 | 105,37 | 107,33 | 105,20 | 106,20 | 0,24% | 20.097,00 |
| 26.01.2024 | 106,80 | 106,85 | 105,83 | 105,95 | 0,00% | 15.487,00 |
| 25.01.2024 | 107,89 | 107,89 | 105,34 | 105,95 | -1,00% | 26.763,00 |
| 24.01.2024 | 106,73 | 107,63 | 105,59 | 107,02 | 1,13% | 17.275,00 |
| 23.01.2024 | 106,76 | 107,46 | 105,52 | 105,82 | -0,97% | 26.289,00 |
| 22.01.2024 | 106,29 | 107,98 | 105,95 | 106,86 | 0,82% | 23.098,00 |
| 19.01.2024 | 107,04 | 107,04 | 105,23 | 105,99 | -0,26% | 19.471,00 |
| 18.01.2024 | 107,88 | 107,88 | 104,51 | 106,27 | 0,28% | 36.210,00 |
| 17.01.2024 | 107,03 | 109,05 | 105,43 | 105,97 | -1,70% | 50.060,00 |
| 16.01.2024 | 103,81 | 108,46 | 103,07 | 107,80 | 3,26% | 46.609,00 |
| 12.01.2024 | 102,70 | 105,10 | 102,52 | 104,40 | 1,73% | 42.038,00 |
| 11.01.2024 | 101,05 | 102,97 | 100,71 | 102,62 | 0,79% | 49.463,00 |
| 10.01.2024 | 99,94 | 101,82 | 99,94 | 101,82 | 1,17% | 36.745,00 |
| 09.01.2024 | 98,87 | 103,14 | 98,65 | 100,64 | 1,34% | 48.998,00 |
| 08.01.2024 | 98,07 | 99,60 | 98,05 | 99,31 | 1,03% | 26.325,00 |
| 05.01.2024 | 98,11 | 99,19 | 97,31 | 98,30 | -0,65% | 36.134,00 |
| 04.01.2024 | 100,33 | 100,94 | 98,51 | 98,94 | -0,76% | 22.570,00 |
| 03.01.2024 | 99,77 | 100,55 | 98,83 | 99,70 | 0,36% | 38.878,00 |
| 02.01.2024 | 99,15 | 99,90 | 98,05 | 99,34 | 0,50% | 36.740,00 |
| 29.12.2023 | 98,71 | 100,30 | 98,43 | 98,85 | -1,50% | 42.075,00 |
| 28.12.2023 | 101,62 | 101,89 | 100,30 | 100,36 | -0,94% | 25.383,00 |
| 27.12.2023 | 101,13 | 101,85 | 100,50 | 101,31 | 0,19% | 21.833,00 |
| 26.12.2023 | 99,50 | 101,80 | 99,50 | 101,12 | 0,68% | 24.261,00 |
| 22.12.2023 | 100,25 | 101,60 | 99,95 | 100,44 | 0,27% | 33.372,00 |
| 21.12.2023 | 102,60 | 103,33 | 100,08 | 100,17 | -1,36% | 45.872,00 |
| 20.12.2023 | 102,58 | 105,52 | 101,30 | 101,55 | -1,67% | 30.192,00 |
| 19.12.2023 | 99,30 | 104,33 | 99,30 | 103,28 | 4,23% | 34.292,00 |
| 18.12.2023 | 99,20 | 100,04 | 98,42 | 99,08 | -0,12% | 26.730,00 |
| 15.12.2023 | 101,04 | 101,78 | 99,06 | 99,20 | -1,45% | 66.086,00 |
| 14.12.2023 | 102,77 | 102,77 | 99,75 | 100,66 | -1,08% | 25.619,00 |
| 13.12.2023 | 98,96 | 101,77 | 98,84 | 101,76 | 3,41% | 33.281,00 |
| 12.12.2023 | 97,40 | 99,11 | 97,40 | 98,40 | 0,08% | 22.100,00 |
| 11.12.2023 | 97,74 | 98,88 | 97,30 | 98,32 | 0,34% | 20.524,00 |