89,880$
0,59%
Echtzeit-Aktienkurs Crocs Inc.
Bid:
Ask:
Aktienkurse zur Crocs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 80,64 | 80,65 | 77,21 | 77,43 | -4,35% | 2.715.282,00 |
| 11.09.2025 | 81,18 | 81,68 | 80,11 | 80,95 | -0,27% | 1.872.623,00 |
| 10.09.2025 | 82,92 | 83,12 | 80,33 | 81,17 | -2,53% | 1.728.611,00 |
| 09.09.2025 | 86,69 | 87,12 | 82,43 | 83,28 | -4,48% | 2.005.213,00 |
| 08.09.2025 | 86,66 | 87,31 | 85,01 | 87,19 | 0,86% | 1.210.386,00 |
| 05.09.2025 | 88,61 | 90,06 | 86,08 | 86,45 | -2,89% | 1.253.421,00 |
| 04.09.2025 | 86,77 | 89,11 | 86,58 | 89,02 | 2,58% | 1.697.045,00 |
| 03.09.2025 | 90,00 | 91,63 | 85,26 | 86,78 | -3,97% | 2.554.087,00 |
| 02.09.2025 | 85,91 | 91,05 | 85,91 | 90,37 | 3,64% | 2.100.653,00 |
| 29.08.2025 | 85,87 | 89,92 | 85,87 | 87,20 | 1,05% | 2.077.365,00 |
| 28.08.2025 | 86,28 | 87,00 | 85,34 | 86,29 | -0,39% | 1.566.775,00 |
| 27.08.2025 | 85,36 | 87,12 | 85,36 | 86,63 | 1,36% | 1.078.451,00 |
| 26.08.2025 | 86,66 | 86,73 | 84,91 | 85,47 | -0,95% | 1.115.190,00 |
| 25.08.2025 | 86,33 | 86,58 | 85,12 | 86,29 | -0,31% | 1.259.731,00 |
| 22.08.2025 | 84,12 | 86,76 | 83,69 | 86,56 | 3,28% | 2.115.040,00 |
| 21.08.2025 | 83,39 | 83,98 | 82,45 | 83,81 | 0,11% | 1.221.434,00 |
| 20.08.2025 | 83,10 | 83,93 | 81,91 | 83,72 | 0,44% | 1.422.484,00 |
| 19.08.2025 | 83,32 | 85,01 | 82,50 | 83,35 | 0,57% | 1.822.323,00 |
| 18.08.2025 | 84,34 | 85,50 | 82,78 | 82,88 | -2,15% | 2.518.073,00 |
| 15.08.2025 | 84,16 | 85,59 | 83,52 | 84,70 | 0,80% | 2.296.317,00 |
| 14.08.2025 | 81,81 | 84,09 | 81,05 | 84,03 | 0,76% | 3.080.706,00 |
| 13.08.2025 | 78,59 | 83,54 | 78,20 | 83,40 | 7,06% | 3.657.226,00 |
| 12.08.2025 | 76,84 | 78,49 | 75,67 | 77,90 | 1,75% | 2.694.225,00 |
| 11.08.2025 | 75,44 | 78,37 | 75,33 | 76,56 | 1,75% | 3.073.963,00 |
| 08.08.2025 | 74,90 | 77,92 | 73,76 | 75,24 | 1,14% | 6.469.793,00 |
| 07.08.2025 | 81,50 | 81,69 | 74,13 | 74,39 | -29,24% | 16.900.636,00 |
| 06.08.2025 | 102,88 | 105,30 | 102,51 | 105,13 | 3,07% | 2.354.365,00 |
| 05.08.2025 | 100,61 | 102,58 | 99,84 | 102,00 | 1,63% | 1.060.293,00 |
| 04.08.2025 | 98,10 | 100,97 | 97,81 | 100,36 | 3,33% | 1.568.482,00 |
| 01.08.2025 | 97,91 | 98,57 | 96,00 | 97,13 | -2,61% | 1.805.901,00 |
| 31.07.2025 | 102,05 | 102,05 | 99,40 | 99,73 | -2,45% | 1.677.465,00 |
| 30.07.2025 | 104,30 | 104,49 | 101,78 | 102,23 | -1,98% | 1.418.686,00 |
| 29.07.2025 | 105,01 | 106,11 | 104,07 | 104,30 | -1,27% | 1.167.589,00 |
| 28.07.2025 | 108,25 | 109,52 | 104,97 | 105,64 | -1,04% | 1.137.085,00 |
| 25.07.2025 | 109,83 | 109,97 | 106,53 | 106,75 | -0,95% | 1.171.501,00 |
| 24.07.2025 | 107,96 | 109,80 | 107,55 | 107,78 | -0,93% | 1.010.059,00 |