9,310$
-0,96%
Echtzeit-Aktienkurs Cross Country Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Cross Country Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 9,37 | 9,52 | 9,25 | 9,32 | -0,96% | 225.347,00 |
| 31.03.2026 | 9,37 | 9,61 | 9,37 | 9,41 | -0,74% | 308.850,00 |
| 30.03.2026 | 9,48 | 9,67 | 9,43 | 9,48 | -0,42% | 264.525,00 |
| 27.03.2026 | 9,70 | 9,79 | 9,41 | 9,52 | -2,26% | 257.871,00 |
| 26.03.2026 | 9,70 | 10,11 | 9,67 | 9,74 | -0,51% | 284.568,00 |
| 25.03.2026 | 9,80 | 9,82 | 9,57 | 9,79 | 0,26% | 244.186,00 |
| 24.03.2026 | 9,56 | 9,82 | 9,46 | 9,77 | 2,09% | 369.007,00 |
| 23.03.2026 | 9,26 | 9,64 | 9,17 | 9,57 | 4,19% | 406.905,00 |
| 20.03.2026 | 9,40 | 9,47 | 9,05 | 9,18 | -1,82% | 761.523,00 |
| 19.03.2026 | 9,31 | 9,80 | 9,23 | 9,35 | 5,47% | 637.454,00 |
| 18.03.2026 | 9,07 | 9,07 | 8,79 | 8,87 | -2,15% | 561.478,00 |
| 17.03.2026 | 9,18 | 9,49 | 9,01 | 9,06 | -0,88% | 677.638,00 |
| 16.03.2026 | 9,51 | 9,54 | 9,11 | 9,14 | -3,08% | 623.269,00 |
| 13.03.2026 | 9,66 | 9,66 | 9,22 | 9,43 | -1,98% | 591.810,00 |
| 12.03.2026 | 9,72 | 9,78 | 9,39 | 9,62 | -1,64% | 512.715,00 |
| 11.03.2026 | 9,72 | 9,82 | 9,61 | 9,78 | -0,71% | 423.016,00 |
| 10.03.2026 | 10,14 | 10,30 | 9,79 | 9,85 | -2,09% | 497.773,00 |
| 09.03.2026 | 9,71 | 10,24 | 9,61 | 10,06 | 2,44% | 821.895,00 |
| 06.03.2026 | 9,88 | 10,18 | 9,63 | 9,82 | -0,71% | 1.062.854,00 |
| 05.03.2026 | 8,95 | 10,05 | 8,80 | 9,89 | 8,32% | 2.242.756,00 |
| 04.03.2026 | 9,01 | 9,27 | 8,85 | 9,13 | 1,67% | 599.968,00 |
| 03.03.2026 | 8,73 | 9,07 | 8,58 | 8,98 | 1,70% | 566.283,00 |
| 02.03.2026 | 8,62 | 8,88 | 8,59 | 8,83 | 1,49% | 213.128,00 |
| 27.02.2026 | 8,77 | 8,83 | 8,61 | 8,70 | -0,80% | 385.402,00 |
| 26.02.2026 | 8,90 | 9,02 | 8,56 | 8,77 | -1,74% | 517.514,00 |
| 25.02.2026 | 8,62 | 8,97 | 8,61 | 8,93 | 2,12% | 339,00 |
| 24.02.2026 | 8,61 | 8,81 | 8,58 | 8,74 | 1,86% | 339,00 |
| 23.02.2026 | 8,60 | 8,77 | 8,44 | 8,58 | -0,35% | 339,00 |
| 20.02.2026 | 8,36 | 8,64 | 8,33 | 8,61 | 2,99% | 908.860,00 |
| 19.02.2026 | 8,28 | 8,45 | 8,24 | 8,36 | 0,48% | 365.655,00 |
| 18.02.2026 | 8,23 | 8,45 | 8,20 | 8,32 | 1,22% | 314.169,00 |
| 17.02.2026 | 8,10 | 8,36 | 7,98 | 8,22 | 1,73% | 356.137,00 |
| 13.02.2026 | 7,95 | 8,32 | 7,89 | 8,08 | 1,64% | 393.361,00 |
| 12.02.2026 | 8,29 | 8,32 | 7,80 | 7,95 | -3,87% | 546.775,00 |
| 11.02.2026 | 8,42 | 8,57 | 8,15 | 8,27 | -1,55% | 401.541,00 |
| 10.02.2026 | 8,48 | 8,66 | 8,34 | 8,40 | -0,47% | 266.074,00 |
| 09.02.2026 | 8,64 | 8,75 | 8,38 | 8,44 | -2,88% | 270.649,00 |
| 06.02.2026 | 8,77 | 8,85 | 8,63 | 8,69 | -0,57% | 284.404,00 |
| 05.02.2026 | 8,93 | 9,19 | 8,56 | 8,74 | -1,91% | 496.762,00 |
| 04.02.2026 | 9,06 | 9,15 | 8,90 | 8,91 | -1,00% | 365.346,00 |
| 03.02.2026 | 9,18 | 9,40 | 8,46 | 9,00 | -2,49% | 870.674,00 |
| 02.02.2026 | 9,29 | 9,34 | 9,12 | 9,23 | -0,97% | 331.757,00 |
| 30.01.2026 | 9,08 | 9,38 | 9,07 | 9,32 | 1,64% | 520.887,00 |
| 29.01.2026 | 9,11 | 9,22 | 9,01 | 9,17 | 1,10% | 314.465,00 |
| 28.01.2026 | 9,22 | 9,34 | 9,01 | 9,07 | -1,63% | 649.667,00 |
| 27.01.2026 | 9,01 | 9,35 | 8,90 | 9,22 | 1,77% | 571.473,00 |
| 26.01.2026 | 9,00 | 9,10 | 8,91 | 9,06 | 0,44% | 458.105,00 |
| 23.01.2026 | 8,93 | 9,25 | 8,81 | 9,02 | 0,89% | 653.467,00 |
| 22.01.2026 | 8,91 | 9,04 | 8,80 | 8,94 | 0,90% | 344.615,00 |
| 21.01.2026 | 8,73 | 9,00 | 8,54 | 8,86 | 1,26% | 381.757,00 |
| 20.01.2026 | 9,09 | 9,09 | 8,68 | 8,75 | -4,48% | 463.354,00 |
| 16.01.2026 | 9,07 | 9,35 | 9,01 | 9,16 | 0,55% | 816.013,00 |
| 15.01.2026 | 8,88 | 9,35 | 8,88 | 9,11 | 1,90% | 1.063.432,00 |
| 14.01.2026 | 8,45 | 8,99 | 8,37 | 8,94 | 5,80% | 1.012.162,00 |
| 13.01.2026 | 8,43 | 8,58 | 8,35 | 8,45 | 0,48% | 426.416,00 |
| 12.01.2026 | 8,19 | 8,61 | 8,08 | 8,41 | 2,06% | 578.558,00 |
| 09.01.2026 | 8,18 | 8,35 | 8,00 | 8,24 | 0,37% | 560.743,00 |
| 08.01.2026 | 8,30 | 8,56 | 8,17 | 8,21 | -1,08% | 744.560,00 |
| 07.01.2026 | 8,40 | 8,48 | 8,14 | 8,30 | -0,60% | 699.638,00 |
| 06.01.2026 | 8,43 | 8,63 | 8,21 | 8,35 | -1,88% | 647.233,00 |
| 05.01.2026 | 8,06 | 8,64 | 7,99 | 8,51 | 5,58% | 1.134.433,00 |
| 02.01.2026 | 8,12 | 8,25 | 8,01 | 8,06 | -0,49% | 629.505,00 |
| 31.12.2025 | 8,27 | 8,28 | 8,01 | 8,10 | -1,82% | 567.608,00 |
| 30.12.2025 | 8,16 | 8,33 | 8,07 | 8,25 | 0,61% | 1.528.488,00 |
| 29.12.2025 | 8,00 | 8,22 | 7,98 | 8,20 | 2,50% | 660.746,00 |
| 26.12.2025 | 7,97 | 8,13 | 7,94 | 8,00 | -0,25% | 392.799,00 |
| 24.12.2025 | 7,96 | 8,04 | 7,95 | 8,02 | 0,63% | 256.500,00 |
| 23.12.2025 | 7,96 | 8,01 | 7,83 | 7,97 | 0,13% | 609.048,00 |
| 22.12.2025 | 7,96 | 8,15 | 7,82 | 7,96 | 0,13% | 875.252,00 |
| 19.12.2025 | 8,00 | 8,05 | 7,89 | 7,95 | -1,00% | 993.642,00 |
| 18.12.2025 | 8,10 | 8,16 | 7,93 | 8,03 | 0,37% | 595.093,00 |
| 17.12.2025 | 8,15 | 8,20 | 7,94 | 8,00 | -2,08% | 553.924,00 |
| 16.12.2025 | 8,20 | 8,32 | 7,98 | 8,17 | -0,97% | 1.069.205,00 |
| 15.12.2025 | 8,49 | 8,49 | 8,10 | 8,25 | -2,83% | 995.794,00 |
| 12.12.2025 | 8,66 | 8,75 | 8,40 | 8,49 | -1,39% | 943.897,00 |
| 11.12.2025 | 8,14 | 8,74 | 8,09 | 8,61 | 5,51% | 1.700.471,00 |
| 10.12.2025 | 8,09 | 8,24 | 8,00 | 8,16 | 2,64% | 1.278.029,00 |
| 09.12.2025 | 8,17 | 8,17 | 7,71 | 7,95 | -2,33% | 1.849.144,00 |
| 08.12.2025 | 8,10 | 8,20 | 7,85 | 8,14 | 1,75% | 2.187.786,00 |
| 05.12.2025 | 7,86 | 8,20 | 7,83 | 8,00 | 6,24% | 4.013.699,00 |
| 04.12.2025 | 7,65 | 7,75 | 7,43 | 7,53 | -20,32% | 9.896.742,00 |
| 03.12.2025 | 10,00 | 10,00 | 9,15 | 9,45 | -6,16% | 1.237.732,00 |
| 02.12.2025 | 10,31 | 10,38 | 9,89 | 10,07 | -1,56% | 573.916,00 |
| 01.12.2025 | 10,30 | 10,53 | 10,02 | 10,23 | -0,29% | 370.851,00 |
| 28.11.2025 | 10,67 | 10,67 | 10,14 | 10,26 | -3,84% | 211.527,00 |
| 26.11.2025 | 10,82 | 10,99 | 10,60 | 10,67 | -1,93% | 279.230,00 |
| 25.11.2025 | 10,89 | 11,06 | 10,82 | 10,88 | 0,00% | 186.423,00 |
| 24.11.2025 | 11,19 | 11,33 | 10,83 | 10,88 | -2,94% | 277.365,00 |
| 21.11.2025 | 10,80 | 11,32 | 10,72 | 11,21 | 3,41% | 266.264,00 |
| 20.11.2025 | 11,75 | 11,75 | 10,65 | 10,84 | -6,07% | 257.939,00 |
| 19.11.2025 | 11,68 | 11,73 | 11,37 | 11,54 | -1,70% | 147.286,00 |
| 18.11.2025 | 11,66 | 12,01 | 11,41 | 11,74 | 0,86% | 362.955,00 |
| 17.11.2025 | 11,12 | 11,66 | 11,12 | 11,64 | 4,58% | 465.163,00 |
| 14.11.2025 | 10,80 | 11,34 | 10,45 | 11,13 | 2,39% | 338.532,00 |
| 13.11.2025 | 10,96 | 11,16 | 10,35 | 10,87 | -14,07% | 2.663.213,00 |
| 12.11.2025 | 12,40 | 12,70 | 12,40 | 12,65 | 1,77% | 435.011,00 |
| 11.11.2025 | 12,24 | 12,71 | 12,24 | 12,43 | 1,80% | 403.314,00 |
| 10.11.2025 | 12,64 | 12,65 | 12,17 | 12,21 | -1,29% | 227.371,00 |
| 07.11.2025 | 13,07 | 13,16 | 12,24 | 12,37 | -5,14% | 394.302,00 |
| 06.11.2025 | 12,89 | 13,17 | 12,59 | 13,04 | -0,15% | 275.865,00 |