2,890$
1,40%
Echtzeit-Aktienkurs Crown Crafts
Bid:
Ask:
Aktienkurse zur Crown Crafts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,86 | 2,90 | 2,85 | 2,89 | 1,40% | 39.131,00 |
| 13.10.2025 | 2,88 | 2,89 | 2,83 | 2,85 | -0,04% | 35.604,00 |
| 10.10.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -1,01% | 20.085,00 |
| 09.10.2025 | 2,87 | 2,89 | 2,87 | 2,88 | -1,03% | 9.481,00 |
| 08.10.2025 | 2,91 | 2,91 | 2,88 | 2,91 | 1,04% | 7.195,00 |
| 07.10.2025 | 2,94 | 2,95 | 2,88 | 2,88 | -2,37% | 13.064,00 |
| 06.10.2025 | 2,98 | 2,98 | 2,92 | 2,95 | -0,67% | 11.372,00 |
| 03.10.2025 | 2,95 | 2,97 | 2,95 | 2,97 | 0,00% | 5.592,00 |
| 02.10.2025 | 2,95 | 2,99 | 2,94 | 2,97 | 0,44% | 24.877,00 |
| 01.10.2025 | 2,87 | 2,96 | 2,86 | 2,96 | 1,62% | 33.562,00 |
| 30.09.2025 | 2,89 | 2,91 | 2,81 | 2,91 | 1,75% | 38.369,00 |
| 29.09.2025 | 2,89 | 2,92 | 2,86 | 2,86 | -1,38% | 20.368,00 |
| 26.09.2025 | 2,85 | 2,90 | 2,82 | 2,90 | 0,35% | 38.941,00 |
| 25.09.2025 | 2,87 | 2,90 | 2,81 | 2,89 | 0,35% | 20.507,00 |
| 24.09.2025 | 2,85 | 2,89 | 2,83 | 2,88 | 0,70% | 14.428,00 |
| 23.09.2025 | 2,85 | 2,87 | 2,84 | 2,86 | 0,00% | 8.711,00 |
| 22.09.2025 | 2,90 | 2,90 | 2,82 | 2,86 | -1,38% | 6.528,00 |
| 19.09.2025 | 2,91 | 2,91 | 2,84 | 2,90 | 0,35% | 49.513,00 |
| 18.09.2025 | 2,93 | 2,93 | 2,89 | 2,89 | 0,70% | 5.768,00 |
| 17.09.2025 | 2,87 | 2,94 | 2,86 | 2,87 | -1,20% | 14.261,00 |
| 16.09.2025 | 2,98 | 2,98 | 2,82 | 2,91 | -1,86% | 46.363,00 |
| 15.09.2025 | 2,98 | 3,01 | 2,84 | 2,96 | -0,67% | 117.370,00 |
| 12.09.2025 | 3,00 | 3,02 | 2,97 | 2,98 | -1,32% | 71.825,00 |
| 11.09.2025 | 3,04 | 3,07 | 3,01 | 3,02 | 0,67% | 71.933,00 |
| 10.09.2025 | 3,06 | 3,06 | 2,96 | 3,00 | -0,33% | 47.362,00 |
| 09.09.2025 | 3,05 | 3,09 | 3,01 | 3,01 | -1,31% | 34.429,00 |
| 08.09.2025 | 3,14 | 3,14 | 2,95 | 3,05 | 0,16% | 149.304,00 |
| 05.09.2025 | 3,07 | 3,07 | 3,04 | 3,05 | -0,16% | 23.461,00 |
| 04.09.2025 | 3,04 | 3,10 | 3,03 | 3,05 | 1,67% | 24.448,00 |
| 03.09.2025 | 3,09 | 3,11 | 3,00 | 3,00 | -2,12% | 23.975,00 |
| 02.09.2025 | 2,99 | 3,09 | 2,96 | 3,07 | 2,17% | 58.965,00 |
| 29.08.2025 | 2,99 | 3,08 | 2,99 | 3,00 | 0,00% | 29.773,00 |
| 28.08.2025 | 3,08 | 3,08 | 3,00 | 3,00 | -2,60% | 15.876,00 |
| 27.08.2025 | 3,05 | 3,17 | 3,05 | 3,08 | 1,99% | 19.846,00 |
| 26.08.2025 | 3,03 | 3,05 | 3,02 | 3,02 | 0,33% | 44.325,00 |
| 25.08.2025 | 3,03 | 3,04 | 3,00 | 3,01 | -0,17% | 15.452,00 |
| 22.08.2025 | 2,99 | 3,03 | 2,99 | 3,02 | 0,84% | 28.872,00 |
| 21.08.2025 | 3,01 | 3,08 | 2,99 | 2,99 | -0,66% | 33.885,00 |
| 20.08.2025 | 2,98 | 3,01 | 2,96 | 3,01 | 1,35% | 39.775,00 |
| 19.08.2025 | 2,95 | 3,00 | 2,95 | 2,97 | 1,02% | 24.440,00 |
| 18.08.2025 | 2,90 | 3,00 | 2,90 | 2,94 | 1,03% | 53.150,00 |
| 15.08.2025 | 2,89 | 2,97 | 2,89 | 2,91 | 0,00% | 15.723,00 |
| 14.08.2025 | 2,86 | 2,95 | 2,80 | 2,91 | 3,93% | 74.783,00 |
| 13.08.2025 | 2,80 | 2,90 | 2,78 | 2,80 | -1,75% | 31.315,00 |
| 12.08.2025 | 2,86 | 2,86 | 2,82 | 2,85 | 0,18% | 13.714,00 |
| 11.08.2025 | 2,85 | 2,85 | 2,82 | 2,85 | 0,18% | 17.709,00 |
| 08.08.2025 | 2,82 | 2,87 | 2,81 | 2,84 | 0,00% | 5.516,00 |
| 07.08.2025 | 2,83 | 2,84 | 2,83 | 2,84 | -0,70% | 6.378,00 |
| 06.08.2025 | 2,88 | 2,92 | 2,86 | 2,86 | 0,00% | 32.155,00 |
| 05.08.2025 | 2,85 | 2,86 | 2,80 | 2,86 | 0,00% | 40.863,00 |
| 04.08.2025 | 2,81 | 2,86 | 2,81 | 2,86 | 2,51% | 7.066,00 |
| 01.08.2025 | 2,77 | 2,79 | 2,76 | 2,79 | 0,00% | 9.128,00 |
| 31.07.2025 | 2,80 | 2,84 | 2,77 | 2,79 | -0,36% | 14.439,00 |
| 30.07.2025 | 2,81 | 2,85 | 2,80 | 2,80 | -0,71% | 13.991,00 |
| 29.07.2025 | 2,88 | 2,88 | 2,82 | 2,82 | -0,35% | 15.378,00 |
| 28.07.2025 | 2,94 | 2,95 | 2,82 | 2,83 | -4,07% | 41.405,00 |
| 25.07.2025 | 2,96 | 2,96 | 2,91 | 2,95 | 0,68% | 16.697,00 |
| 24.07.2025 | 2,96 | 2,99 | 2,93 | 2,93 | -1,01% | 11.617,00 |
| 23.07.2025 | 2,90 | 2,97 | 2,90 | 2,96 | 2,07% | 10.019,00 |
| 22.07.2025 | 2,89 | 2,93 | 2,88 | 2,90 | 0,35% | 14.136,00 |
| 21.07.2025 | 2,90 | 2,91 | 2,86 | 2,89 | 0,35% | 6.591,00 |
| 18.07.2025 | 2,90 | 2,90 | 2,84 | 2,88 | -0,69% | 20.108,00 |
| 17.07.2025 | 2,91 | 2,92 | 2,86 | 2,90 | 1,05% | 21.307,00 |
| 16.07.2025 | 2,86 | 2,93 | 2,85 | 2,87 | 0,70% | 6.986,00 |
| 15.07.2025 | 2,90 | 2,91 | 2,83 | 2,85 | -1,72% | 14.309,00 |
| 14.07.2025 | 2,94 | 2,94 | 2,88 | 2,90 | -0,68% | 10.543,00 |
| 11.07.2025 | 2,90 | 2,99 | 2,90 | 2,92 | 0,69% | 20.354,00 |
| 10.07.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -0,35% | 8.310,00 |
| 09.07.2025 | 2,91 | 2,93 | 2,91 | 2,91 | 0,00% | 6.666,00 |
| 08.07.2025 | 2,90 | 2,95 | 2,89 | 2,91 | 0,69% | 22.076,00 |
| 07.07.2025 | 2,91 | 3,02 | 2,89 | 2,89 | -2,03% | 13.181,00 |
| 03.07.2025 | 2,92 | 2,98 | 2,92 | 2,95 | 2,08% | 18.791,00 |
| 02.07.2025 | 2,89 | 3,00 | 2,84 | 2,89 | 1,05% | 19.089,00 |
| 01.07.2025 | 2,85 | 2,89 | 2,76 | 2,86 | -0,35% | 35.877,00 |
| 30.06.2025 | 2,84 | 2,88 | 2,80 | 2,87 | 2,50% | 36.560,00 |
| 27.06.2025 | 2,81 | 2,86 | 2,76 | 2,80 | -0,71% | 35.821,00 |
| 26.06.2025 | 2,90 | 2,92 | 2,81 | 2,82 | -0,70% | 45.143,00 |
| 25.06.2025 | 3,20 | 3,20 | 2,83 | 2,84 | -11,25% | 108.250,00 |
| 24.06.2025 | 3,08 | 3,22 | 3,06 | 3,20 | 5,26% | 53.988,00 |
| 23.06.2025 | 3,06 | 3,07 | 2,99 | 3,04 | -0,33% | 26.470,00 |
| 20.06.2025 | 3,10 | 3,10 | 3,00 | 3,05 | -1,29% | 51.145,00 |
| 18.06.2025 | 3,12 | 3,12 | 3,07 | 3,09 | -0,96% | 24.270,00 |
| 17.06.2025 | 3,03 | 3,12 | 2,95 | 3,12 | 4,70% | 78.922,00 |
| 16.06.2025 | 2,98 | 3,05 | 2,95 | 2,98 | 1,02% | 44.416,00 |
| 13.06.2025 | 3,03 | 3,10 | 2,93 | 2,95 | -5,14% | 117.787,00 |
| 12.06.2025 | 3,10 | 3,12 | 3,01 | 3,11 | 1,63% | 198.842,00 |
| 11.06.2025 | 3,12 | 3,13 | 3,05 | 3,06 | -0,65% | 31.627,00 |
| 10.06.2025 | 3,12 | 3,19 | 3,05 | 3,08 | -1,75% | 48.117,00 |
| 09.06.2025 | 3,11 | 3,19 | 3,10 | 3,14 | 0,80% | 40.769,00 |
| 06.06.2025 | 3,18 | 3,18 | 3,11 | 3,11 | -0,51% | 26.510,00 |
| 05.06.2025 | 3,17 | 3,18 | 3,03 | 3,13 | -0,77% | 18.364,00 |
| 04.06.2025 | 3,12 | 3,18 | 3,10 | 3,15 | 1,94% | 36.301,00 |
| 03.06.2025 | 3,12 | 3,19 | 3,03 | 3,09 | -2,06% | 39.872,00 |
| 02.06.2025 | 3,26 | 3,28 | 3,09 | 3,16 | -2,32% | 22.716,00 |
| 30.05.2025 | 3,31 | 3,33 | 3,18 | 3,23 | -2,42% | 34.520,00 |
| 29.05.2025 | 3,30 | 3,38 | 3,27 | 3,31 | 0,00% | 11.999,00 |
| 28.05.2025 | 3,23 | 3,31 | 3,16 | 3,31 | 1,22% | 8.734,00 |
| 27.05.2025 | 3,24 | 3,29 | 3,20 | 3,27 | 2,51% | 6.681,00 |
| 23.05.2025 | 3,16 | 3,27 | 3,16 | 3,19 | -2,48% | 12.950,00 |
| 22.05.2025 | 3,19 | 3,29 | 3,18 | 3,27 | 2,86% | 5.004,00 |