14,260$
-0,07%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 14,23 | 14,33 | 14,10 | 14,26 | -0,07% | 174.052,00 |
| 16.04.2025 | 14,28 | 14,34 | 14,12 | 14,27 | -0,07% | 132.525,00 |
| 15.04.2025 | 14,31 | 14,39 | 14,20 | 14,28 | -0,70% | 248.931,00 |
| 14.04.2025 | 14,44 | 14,49 | 14,20 | 14,38 | 0,35% | 169.956,00 |
| 11.04.2025 | 14,44 | 14,59 | 14,15 | 14,33 | -0,83% | 203.127,00 |
| 10.04.2025 | 14,47 | 14,71 | 14,00 | 14,45 | -0,76% | 261.449,00 |
| 09.04.2025 | 14,33 | 15,01 | 14,31 | 14,56 | 1,11% | 434.748,00 |
| 08.04.2025 | 14,27 | 14,41 | 14,01 | 14,40 | 2,20% | 304.535,00 |
| 07.04.2025 | 14,28 | 14,52 | 14,00 | 14,09 | -2,89% | 409.427,00 |
| 04.04.2025 | 14,67 | 14,86 | 14,43 | 14,51 | -2,11% | 346.504,00 |
| 03.04.2025 | 14,82 | 14,98 | 14,80 | 14,82 | -0,52% | 223.494,00 |
| 02.04.2025 | 14,80 | 15,02 | 14,80 | 14,90 | 0,20% | 180.708,00 |
| 01.04.2025 | 14,86 | 15,03 | 14,76 | 14,87 | -0,27% | 203.498,00 |
| 31.03.2025 | 14,90 | 15,30 | 14,88 | 14,91 | -0,60% | 226.412,00 |
| 28.03.2025 | 15,14 | 15,16 | 14,92 | 15,00 | -0,73% | 272.561,00 |
| 27.03.2025 | 15,01 | 15,17 | 15,00 | 15,11 | 0,73% | 170.537,00 |
| 26.03.2025 | 15,00 | 15,08 | 14,83 | 15,00 | 0,27% | 228.312,00 |
| 25.03.2025 | 15,00 | 15,11 | 14,85 | 14,96 | -0,27% | 1.081.529,00 |
| 24.03.2025 | 14,98 | 15,02 | 14,92 | 15,00 | 0,40% | 198.322,00 |
| 21.03.2025 | 14,70 | 15,01 | 14,70 | 14,94 | 0,95% | 977.573,00 |
| 20.03.2025 | 14,94 | 15,03 | 14,80 | 14,80 | -0,94% | 208.667,00 |
| 19.03.2025 | 14,86 | 15,03 | 14,78 | 14,94 | 0,34% | 381.259,00 |
| 18.03.2025 | 15,24 | 15,31 | 14,89 | 14,89 | -2,81% | 485.916,00 |
| 17.03.2025 | 15,60 | 15,68 | 15,31 | 15,32 | -1,67% | 396.375,00 |
| 14.03.2025 | 15,78 | 15,80 | 15,56 | 15,58 | -1,14% | 243.277,00 |
| 13.03.2025 | 15,84 | 15,85 | 15,72 | 15,76 | -0,82% | 216.591,00 |
| 12.03.2025 | 15,93 | 16,19 | 15,77 | 15,89 | 0,19% | 254.083,00 |
| 11.03.2025 | 15,79 | 15,99 | 15,76 | 15,86 | 0,06% | 225.364,00 |
| 10.03.2025 | 15,77 | 16,04 | 15,77 | 15,85 | -0,50% | 435.758,00 |
| 07.03.2025 | 15,76 | 15,96 | 15,70 | 15,93 | 0,76% | 481.897,00 |
| 06.03.2025 | 16,81 | 16,84 | 15,56 | 15,81 | -6,23% | 3.095.478,00 |
| 05.03.2025 | 17,00 | 17,02 | 16,86 | 16,86 | -0,71% | 324.402,00 |
| 04.03.2025 | 17,04 | 17,15 | 16,95 | 16,98 | -0,59% | 585.653,00 |
| 03.03.2025 | 17,20 | 17,20 | 17,02 | 17,08 | -0,47% | 380.027,00 |
| 28.02.2025 | 17,23 | 17,30 | 17,12 | 17,16 | -0,64% | 524.283,00 |
| 27.02.2025 | 17,29 | 17,29 | 17,25 | 17,27 | -0,12% | 376.873,00 |
| 26.02.2025 | 17,19 | 17,30 | 17,08 | 17,29 | 0,23% | 699.343,00 |
| 25.02.2025 | 17,23 | 17,27 | 17,18 | 17,25 | 0,76% | 458.949,00 |
| 24.02.2025 | 17,41 | 17,51 | 17,02 | 17,12 | -5,41% | 1.731.874,00 |
| 21.02.2025 | 18,09 | 18,10 | 18,03 | 18,10 | 0,28% | 566.663,00 |
| 20.02.2025 | 18,02 | 18,15 | 18,02 | 18,05 | 0,00% | 337.841,00 |
| 19.02.2025 | 18,05 | 18,08 | 17,98 | 18,05 | -0,11% | 659.292,00 |
| 18.02.2025 | 18,11 | 18,11 | 18,04 | 18,07 | -0,44% | 511.520,00 |
| 14.02.2025 | 18,24 | 18,24 | 18,13 | 18,15 | -0,33% | 252.421,00 |
| 13.02.2025 | 18,28 | 18,28 | 18,18 | 18,21 | -0,16% | 353.850,00 |
| 12.02.2025 | 18,22 | 18,26 | 18,22 | 18,24 | 0,00% | 192.243,00 |
| 11.02.2025 | 18,20 | 18,25 | 18,20 | 18,24 | 0,22% | 236.674,00 |
| 10.02.2025 | 18,19 | 18,21 | 18,19 | 18,20 | 0,11% | 252.461,00 |
| 07.02.2025 | 18,20 | 18,22 | 18,17 | 18,18 | -0,11% | 347.210,00 |
| 06.02.2025 | 18,21 | 18,23 | 18,19 | 18,20 | -0,11% | 227.659,00 |
| 05.02.2025 | 18,22 | 18,23 | 18,20 | 18,22 | 0,22% | 325.256,00 |
| 04.02.2025 | 18,20 | 18,21 | 18,18 | 18,18 | -0,11% | 547.457,00 |
| 03.02.2025 | 18,20 | 18,23 | 18,19 | 18,20 | -0,11% | 235.789,00 |
| 31.01.2025 | 18,25 | 18,25 | 18,22 | 18,22 | -0,11% | 194.704,00 |
| 30.01.2025 | 18,24 | 18,26 | 18,21 | 18,24 | 0,05% | 361.618,00 |
| 29.01.2025 | 18,22 | 18,24 | 18,21 | 18,23 | 0,05% | 153.760,00 |
| 28.01.2025 | 18,21 | 18,22 | 18,20 | 18,22 | 0,11% | 262.565,00 |
| 27.01.2025 | 18,20 | 18,23 | 18,17 | 18,20 | 0,00% | 333.449,00 |
| 24.01.2025 | 18,30 | 18,30 | 18,19 | 18,20 | -0,27% | 419.506,00 |
| 23.01.2025 | 18,20 | 18,30 | 18,18 | 18,25 | 0,33% | 609.118,00 |
| 22.01.2025 | 18,19 | 18,22 | 18,18 | 18,19 | -0,11% | 216.226,00 |
| 21.01.2025 | 18,21 | 18,24 | 18,16 | 18,21 | 0,17% | 300.975,00 |
| 17.01.2025 | 18,16 | 18,19 | 18,11 | 18,18 | 0,33% | 654.288,00 |
| 16.01.2025 | 18,15 | 18,17 | 18,11 | 18,12 | 0,00% | 390.449,00 |
| 15.01.2025 | 18,19 | 18,21 | 18,10 | 18,12 | -0,22% | 670.862,00 |
| 14.01.2025 | 18,20 | 18,21 | 18,16 | 18,16 | -0,16% | 778.340,00 |
| 13.01.2025 | 18,17 | 18,22 | 18,15 | 18,19 | -0,05% | 283.795,00 |
| 10.01.2025 | 18,21 | 18,24 | 18,16 | 18,20 | -0,22% | 458.263,00 |
| 08.01.2025 | 18,27 | 18,29 | 18,20 | 18,24 | 0,11% | 729.022,00 |
| 07.01.2025 | 18,24 | 18,29 | 18,17 | 18,22 | -0,05% | 529.300,00 |
| 06.01.2025 | 18,15 | 18,30 | 18,15 | 18,23 | 0,11% | 886.979,00 |
| 03.01.2025 | 18,18 | 18,27 | 18,14 | 18,21 | 0,22% | 386.813,00 |
| 02.01.2025 | 18,18 | 18,18 | 18,00 | 18,17 | 0,06% | 847.307,00 |
| 31.12.2024 | 18,09 | 18,18 | 18,08 | 18,16 | 0,55% | 252.071,00 |
| 30.12.2024 | 17,95 | 18,08 | 17,95 | 18,06 | 0,33% | 568.229,00 |
| 27.12.2024 | 17,98 | 18,01 | 17,94 | 18,00 | 0,00% | 265.130,00 |
| 26.12.2024 | 17,91 | 18,00 | 17,90 | 18,00 | 0,17% | 239.416,00 |
| 24.12.2024 | 17,94 | 17,98 | 17,88 | 17,97 | 0,39% | 97.710,00 |
| 23.12.2024 | 17,91 | 17,93 | 17,82 | 17,90 | -0,06% | 376.440,00 |
| 20.12.2024 | 17,92 | 17,97 | 17,81 | 17,91 | -0,06% | 1.011.089,00 |
| 19.12.2024 | 17,90 | 17,95 | 17,89 | 17,92 | 0,06% | 449.718,00 |
| 18.12.2024 | 17,90 | 17,95 | 17,89 | 17,91 | 0,06% | 882.731,00 |
| 17.12.2024 | 17,91 | 17,97 | 17,88 | 17,90 | -0,17% | 508.622,00 |
| 16.12.2024 | 18,01 | 18,07 | 17,85 | 17,93 | -0,72% | 1.624.480,00 |
| 13.12.2024 | 18,06 | 18,10 | 18,04 | 18,06 | 0,00% | 880.703,00 |
| 12.12.2024 | 18,07 | 18,11 | 18,05 | 18,06 | 0,11% | 662.852,00 |
| 11.12.2024 | 18,09 | 18,11 | 18,04 | 18,04 | -0,17% | 1.217.700,00 |
| 10.12.2024 | 18,06 | 18,08 | 18,03 | 18,07 | 0,06% | 1.306.196,00 |
| 09.12.2024 | 18,10 | 18,15 | 18,04 | 18,06 | -0,11% | 1.350.448,00 |
| 06.12.2024 | 18,14 | 18,18 | 18,06 | 18,08 | 0,06% | 1.362.526,00 |
| 05.12.2024 | 18,15 | 18,19 | 18,06 | 18,07 | -0,50% | 4.899.412,00 |
| 04.12.2024 | 18,15 | 18,33 | 17,96 | 18,16 | 62,72% | 10.586.988,00 |
| 03.12.2024 | 11,44 | 11,50 | 11,07 | 11,16 | -3,13% | 339.334,00 |
| 02.12.2024 | 10,67 | 11,59 | 10,63 | 11,52 | 7,06% | 507.006,00 |
| 29.11.2024 | 10,77 | 10,84 | 10,54 | 10,76 | -0,37% | 200.065,00 |
| 27.11.2024 | 10,71 | 11,24 | 10,67 | 10,80 | 1,31% | 329.162,00 |
| 26.11.2024 | 10,83 | 10,83 | 10,40 | 10,66 | -1,93% | 334.512,00 |
| 25.11.2024 | 10,45 | 11,07 | 10,37 | 10,87 | 5,13% | 427.435,00 |
| 22.11.2024 | 10,49 | 10,49 | 10,24 | 10,34 | -0,29% | 296.661,00 |
| 21.11.2024 | 10,00 | 10,39 | 10,00 | 10,37 | 1,57% | 36.520,00 |