184,510$
-2,91%
Echtzeit-Aktienkurs CRA International
Bid:
Ask:
Aktienkurse zur CRA International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 186,98 | 186,98 | 181,47 | 183,95 | -3,20% | 214.343,00 |
| 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 |
| 30.04.2026 | 155,25 | 158,45 | 151,27 | 157,32 | 1,79% | 192.758,00 |
| 29.04.2026 | 154,52 | 155,87 | 151,43 | 154,55 | -0,14% | 166.827,00 |
| 28.04.2026 | 153,11 | 157,48 | 153,11 | 154,76 | 2,18% | 183.908,00 |
| 27.04.2026 | 151,07 | 157,08 | 151,02 | 151,46 | 0,56% | 151.898,00 |
| 24.04.2026 | 150,39 | 150,88 | 142,52 | 150,62 | 0,35% | 234.736,00 |
| 23.04.2026 | 153,75 | 153,86 | 149,58 | 150,09 | -2,92% | 138.329,00 |
| 22.04.2026 | 156,85 | 157,11 | 153,51 | 154,60 | -0,99% | 156.984,00 |
| 21.04.2026 | 157,15 | 161,24 | 155,41 | 156,14 | -0,84% | 162.959,00 |
| 20.04.2026 | 158,76 | 159,53 | 155,00 | 157,47 | -0,86% | 180.943,00 |
| 17.04.2026 | 164,60 | 167,38 | 156,48 | 158,84 | -1,85% | 237.417,00 |
| 16.04.2026 | 160,74 | 165,44 | 159,77 | 161,84 | 0,68% | 149.385,00 |
| 15.04.2026 | 163,36 | 166,13 | 159,96 | 160,74 | -1,16% | 238.342,00 |
| 14.04.2026 | 163,80 | 168,37 | 161,83 | 162,63 | -0,71% | 243.659,00 |
| 13.04.2026 | 161,03 | 164,88 | 159,96 | 163,80 | 2,23% | 128.089,00 |
| 10.04.2026 | 164,70 | 164,70 | 155,07 | 160,22 | -2,71% | 213.603,00 |
| 09.04.2026 | 165,26 | 167,35 | 161,77 | 164,69 | -1,36% | 169.310,00 |
| 08.04.2026 | 167,17 | 170,62 | 165,82 | 166,96 | 1,63% | 115.818,00 |
| 07.04.2026 | 164,10 | 165,96 | 161,70 | 164,29 | 0,31% | 161.025,00 |
| 06.04.2026 | 163,45 | 165,28 | 162,01 | 163,79 | -0,79% | 140.061,00 |
| 02.04.2026 | 164,73 | 165,48 | 160,60 | 165,10 | 0,69% | 189.308,00 |
| 01.04.2026 | 161,88 | 165,48 | 158,61 | 163,97 | 1,24% | 147.800,00 |
| 31.03.2026 | 158,45 | 163,56 | 155,22 | 161,96 | 2,84% | 217.883,00 |
| 30.03.2026 | 154,27 | 158,21 | 152,76 | 157,49 | 2,83% | 203.335,00 |
| 27.03.2026 | 155,93 | 156,94 | 152,46 | 153,16 | -2,20% | 197.913,00 |
| 26.03.2026 | 155,37 | 160,15 | 154,81 | 156,61 | 0,02% | 379.347,00 |
| 25.03.2026 | 159,89 | 162,07 | 153,68 | 156,58 | -0,93% | 338.384,00 |
| 24.03.2026 | 157,53 | 159,37 | 153,75 | 158,05 | 0,13% | 246.351,00 |
| 23.03.2026 | 162,13 | 164,70 | 156,98 | 157,85 | -0,36% | 242.888,00 |
| 20.03.2026 | 161,52 | 164,26 | 157,71 | 158,42 | -1,75% | 241.351,00 |
| 19.03.2026 | 154,44 | 162,58 | 152,60 | 161,24 | 4,40% | 178.287,00 |
| 18.03.2026 | 154,04 | 157,94 | 151,50 | 154,44 | -0,79% | 129.431,00 |
| 17.03.2026 | 156,46 | 159,52 | 151,95 | 155,67 | 0,21% | 136.349,00 |
| 16.03.2026 | 155,77 | 158,13 | 153,29 | 155,34 | 0,13% | 149.392,00 |
| 13.03.2026 | 163,68 | 165,15 | 154,52 | 155,14 | -5,13% | 190.935,00 |
| 12.03.2026 | 164,90 | 170,44 | 160,61 | 163,53 | -1,33% | 156.273,00 |
| 11.03.2026 | 171,75 | 171,85 | 163,30 | 165,74 | -3,50% | 169.552,00 |
| 10.03.2026 | 171,18 | 174,30 | 164,61 | 171,75 | -0,82% | 234.150,00 |
| 09.03.2026 | 175,04 | 177,27 | 170,74 | 173,17 | -2,42% | 109.123,00 |