84,720$
-2,34%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 86,06 | 86,59 | 83,52 | 84,49 | -2,61% | 1.170.725,00 |
| 04.02.2026 | 86,85 | 88,45 | 84,95 | 86,75 | 0,50% | 1.327.575,00 |
| 03.02.2026 | 86,86 | 88,50 | 85,38 | 86,32 | -0,64% | 1.251.492,00 |
| 02.02.2026 | 83,99 | 87,58 | 83,06 | 86,88 | 3,53% | 1.262.217,00 |
| 30.01.2026 | 83,33 | 85,49 | 83,25 | 83,92 | 1,71% | 1.296.596,00 |
| 29.01.2026 | 82,64 | 83,83 | 82,09 | 82,51 | -0,43% | 1.035.178,00 |
| 28.01.2026 | 83,90 | 84,58 | 82,26 | 82,87 | -1,52% | 933.796,00 |
| 27.01.2026 | 83,64 | 85,17 | 83,34 | 84,15 | 0,20% | 717.313,00 |
| 26.01.2026 | 85,19 | 85,39 | 83,11 | 83,98 | -2,16% | 827.160,00 |
| 23.01.2026 | 86,32 | 86,85 | 85,26 | 85,83 | -0,56% | 638.339,00 |
| 22.01.2026 | 83,42 | 87,00 | 83,42 | 86,31 | 1,22% | 1.377.240,00 |
| 21.01.2026 | 82,88 | 85,71 | 82,45 | 85,27 | 3,65% | 875.160,00 |
| 20.01.2026 | 82,06 | 83,40 | 81,00 | 82,27 | -0,96% | 733.748,00 |
| 16.01.2026 | 83,01 | 83,82 | 81,71 | 83,07 | 0,07% | 737.993,00 |
| 15.01.2026 | 83,43 | 84,59 | 82,61 | 83,01 | -0,63% | 739.582,00 |
| 14.01.2026 | 85,03 | 87,01 | 82,87 | 83,54 | -2,14% | 1.079.165,00 |
| 13.01.2026 | 86,87 | 87,48 | 84,74 | 85,37 | -1,97% | 763.777,00 |
| 12.01.2026 | 85,52 | 88,04 | 84,24 | 87,09 | 1,19% | 788.128,00 |
| 09.01.2026 | 87,29 | 88,25 | 83,95 | 86,07 | -0,58% | 1.023.264,00 |
| 08.01.2026 | 85,23 | 87,27 | 84,93 | 86,57 | 1,25% | 1.196.727,00 |
| 07.01.2026 | 86,78 | 87,59 | 84,28 | 85,50 | -4,02% | 1.350.661,00 |
| 06.01.2026 | 85,87 | 89,57 | 84,33 | 89,08 | 4,11% | 1.397.256,00 |
| 05.01.2026 | 86,95 | 88,95 | 85,13 | 85,56 | -1,60% | 1.261.848,00 |
| 02.01.2026 | 86,00 | 87,40 | 85,70 | 86,95 | 1,67% | 760.422,00 |
| 31.12.2025 | 86,40 | 86,44 | 84,85 | 85,52 | -1,34% | 723.356,00 |
| 30.12.2025 | 85,94 | 86,94 | 85,11 | 86,68 | 0,86% | 1.390.281,00 |
| 29.12.2025 | 91,04 | 91,77 | 84,78 | 85,94 | -6,21% | 1.953.024,00 |
| 26.12.2025 | 90,54 | 92,00 | 90,30 | 91,63 | 1,13% | 905.863,00 |
| 24.12.2025 | 89,98 | 91,14 | 89,19 | 90,61 | 0,70% | 533.634,00 |
| 23.12.2025 | 88,99 | 90,25 | 88,36 | 89,98 | 1,21% | 821.780,00 |
| 22.12.2025 | 89,64 | 89,89 | 87,12 | 88,90 | -0,46% | 1.057.944,00 |
| 19.12.2025 | 88,30 | 89,64 | 87,10 | 89,31 | -0,17% | 3.130.038,00 |
| 18.12.2025 | 89,39 | 90,94 | 89,09 | 89,46 | -0,32% | 1.647.478,00 |
| 17.12.2025 | 91,29 | 91,44 | 89,40 | 89,75 | -2,07% | 1.183.822,00 |
| 16.12.2025 | 90,66 | 92,12 | 89,24 | 91,65 | 1,09% | 1.318.744,00 |
| 15.12.2025 | 89,70 | 91,35 | 88,39 | 90,66 | 0,83% | 1.190.593,00 |
| 12.12.2025 | 89,84 | 91,47 | 89,53 | 89,91 | 0,63% | 1.511.795,00 |
| 11.12.2025 | 87,25 | 90,04 | 87,07 | 89,35 | 2,51% | 1.340.611,00 |
| 10.12.2025 | 85,50 | 87,67 | 84,21 | 87,16 | 1,68% | 1.379.244,00 |
| 09.12.2025 | 85,90 | 87,44 | 85,52 | 85,72 | -0,57% | 1.147.623,00 |
| 08.12.2025 | 89,10 | 89,33 | 84,55 | 86,21 | -3,89% | 1.618.744,00 |
| 05.12.2025 | 88,04 | 90,82 | 88,04 | 89,70 | 1,65% | 1.369.975,00 |
| 04.12.2025 | 89,54 | 89,86 | 87,99 | 88,24 | -1,24% | 1.177.386,00 |
| 03.12.2025 | 85,50 | 90,70 | 85,40 | 89,35 | 4,81% | 1.804.045,00 |
| 02.12.2025 | 86,83 | 86,90 | 85,01 | 85,25 | -1,59% | 987.298,00 |
| 01.12.2025 | 84,98 | 87,01 | 83,91 | 86,63 | 1,94% | 1.288.755,00 |
| 28.11.2025 | 85,63 | 86,14 | 84,79 | 84,98 | -0,56% | 759.589,00 |
| 26.11.2025 | 82,63 | 85,77 | 82,23 | 85,46 | 2,88% | 922.167,00 |
| 25.11.2025 | 81,01 | 84,01 | 80,77 | 83,07 | 3,41% | 1.334.873,00 |
| 24.11.2025 | 80,64 | 81,47 | 78,68 | 80,33 | -1,36% | 1.977.433,00 |
| 21.11.2025 | 78,67 | 81,76 | 78,54 | 81,44 | 3,73% | 1.378.652,00 |
| 20.11.2025 | 79,23 | 80,87 | 78,26 | 78,51 | -0,83% | 1.302.010,00 |
| 19.11.2025 | 77,57 | 79,50 | 76,30 | 79,17 | 2,06% | 1.352.109,00 |
| 18.11.2025 | 76,34 | 77,99 | 75,96 | 77,57 | 0,54% | 1.410.152,00 |
| 17.11.2025 | 73,59 | 78,43 | 73,21 | 77,15 | 5,12% | 2.620.008,00 |
| 14.11.2025 | 73,42 | 74,71 | 73,21 | 73,39 | -1,06% | 1.698.795,00 |
| 13.11.2025 | 74,99 | 75,94 | 74,03 | 74,18 | -0,36% | 1.748.243,00 |
| 12.11.2025 | 75,90 | 76,72 | 74,25 | 74,45 | -0,73% | 1.679.134,00 |
| 11.11.2025 | 74,49 | 76,72 | 74,24 | 75,00 | 1,23% | 2.553.860,00 |
| 10.11.2025 | 78,93 | 80,11 | 73,52 | 74,09 | -6,04% | 3.233.769,00 |
| 07.11.2025 | 77,70 | 79,29 | 77,38 | 78,85 | 0,54% | 1.460.351,00 |
| 06.11.2025 | 79,35 | 80,66 | 77,51 | 78,43 | -2,24% | 1.639.123,00 |
| 05.11.2025 | 78,65 | 81,67 | 77,67 | 80,23 | 1,94% | 1.858.451,00 |
| 04.11.2025 | 80,37 | 80,71 | 78,47 | 78,70 | -3,03% | 1.589.877,00 |
| 03.11.2025 | 81,69 | 82,68 | 79,73 | 81,16 | -0,65% | 1.825.774,00 |
| 31.10.2025 | 82,77 | 82,77 | 78,63 | 81,69 | -1,03% | 2.460.619,00 |
| 30.10.2025 | 89,00 | 89,01 | 81,50 | 82,54 | -2,54% | 4.621.501,00 |
| 29.10.2025 | 86,74 | 88,40 | 84,14 | 84,69 | -2,36% | 2.469.435,00 |
| 28.10.2025 | 86,59 | 87,35 | 85,55 | 86,74 | -0,63% | 1.828.446,00 |
| 27.10.2025 | 84,16 | 87,93 | 84,05 | 87,29 | 5,40% | 2.289.076,00 |
| 24.10.2025 | 84,00 | 84,31 | 82,57 | 82,82 | -2,74% | 1.250.031,00 |
| 23.10.2025 | 84,06 | 85,25 | 83,26 | 85,15 | 2,01% | 1.000.608,00 |
| 22.10.2025 | 83,32 | 83,92 | 82,58 | 83,47 | -0,67% | 1.071.782,00 |
| 21.10.2025 | 82,92 | 84,99 | 82,49 | 84,03 | 2,05% | 1.174.022,00 |
| 20.10.2025 | 83,13 | 83,90 | 82,28 | 82,34 | -0,80% | 1.058.372,00 |
| 17.10.2025 | 82,39 | 83,33 | 82,02 | 83,00 | -0,18% | 1.717.853,00 |
| 16.10.2025 | 82,45 | 83,21 | 81,17 | 83,15 | 0,37% | 2.181.191,00 |
| 15.10.2025 | 83,72 | 84,85 | 82,26 | 82,85 | -1,35% | 1.680.085,00 |
| 14.10.2025 | 80,15 | 84,39 | 79,80 | 83,98 | 3,06% | 1.691.537,00 |
| 13.10.2025 | 78,20 | 82,05 | 78,10 | 81,49 | 6,25% | 1.703.243,00 |
| 10.10.2025 | 80,92 | 80,95 | 76,61 | 76,70 | -4,59% | 1.869.824,00 |
| 09.10.2025 | 81,04 | 81,33 | 79,72 | 80,39 | -0,88% | 1.596.021,00 |
| 08.10.2025 | 79,05 | 81,27 | 78,75 | 81,10 | 2,89% | 1.885.352,00 |
| 07.10.2025 | 79,87 | 80,75 | 78,50 | 78,82 | -2,26% | 1.797.580,00 |
| 06.10.2025 | 84,65 | 85,28 | 80,26 | 80,64 | -5,01% | 2.170.115,00 |
| 03.10.2025 | 86,42 | 86,78 | 84,84 | 84,89 | -1,52% | 138.180,00 |
| 02.10.2025 | 84,71 | 87,10 | 84,28 | 86,20 | 1,41% | 1.593.459,00 |
| 01.10.2025 | 84,00 | 85,43 | 82,08 | 85,00 | 1,74% | 1.564.806,00 |
| 30.09.2025 | 83,57 | 84,27 | 82,11 | 83,55 | -0,25% | 1.919.376,00 |
| 29.09.2025 | 82,50 | 84,03 | 79,63 | 83,76 | 2,48% | 2.844.317,00 |
| 26.09.2025 | 76,84 | 81,98 | 76,54 | 81,73 | 6,63% | 4.909.700,00 |
| 25.09.2025 | 77,21 | 77,25 | 75,28 | 76,65 | -1,08% | 1.663.353,00 |
| 24.09.2025 | 78,73 | 79,90 | 77,39 | 77,49 | -0,84% | 1.651.651,00 |
| 23.09.2025 | 77,59 | 80,11 | 77,48 | 78,15 | 1,31% | 2.176.825,00 |
| 22.09.2025 | 78,46 | 78,99 | 76,62 | 77,14 | -3,96% | 2.845.240,00 |
| 19.09.2025 | 80,84 | 81,79 | 80,08 | 80,32 | -0,06% | 2.572.436,00 |
| 18.09.2025 | 81,62 | 82,00 | 79,83 | 80,37 | -0,22% | 2.134.389,00 |
| 17.09.2025 | 79,66 | 82,37 | 79,24 | 80,54 | 1,96% | 2.645.300,00 |
| 16.09.2025 | 77,67 | 79,28 | 76,38 | 78,99 | 1,82% | 2.643.817,00 |
| 15.09.2025 | 77,47 | 77,92 | 75,74 | 77,58 | 0,19% | 2.359.545,00 |