3,100$
-0,83%
Echtzeit-Aktienkurs Crown Crafts
Bid:
Ask:
Aktienkurse zur Crown Crafts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.006,00 |
| 21.05.2025 | 3,24 | 3,26 | 3,17 | 3,18 | -3,20% | 24.383,00 |
| 20.05.2025 | 3,30 | 3,33 | 3,21 | 3,29 | 0,77% | 20.127,00 |
| 19.05.2025 | 3,25 | 3,33 | 3,25 | 3,26 | -0,61% | 4.470,00 |
| 16.05.2025 | 3,32 | 3,36 | 3,28 | 3,28 | 0,31% | 14.928,00 |
| 15.05.2025 | 3,28 | 3,35 | 3,26 | 3,27 | 0,00% | 10.990,00 |
| 14.05.2025 | 3,23 | 3,35 | 3,15 | 3,27 | 2,19% | 42.539,00 |
| 13.05.2025 | 3,21 | 3,27 | 3,16 | 3,20 | 1,27% | 22.648,00 |
| 12.05.2025 | 3,05 | 3,23 | 3,03 | 3,16 | 2,60% | 30.600,00 |
| 09.05.2025 | 3,06 | 3,09 | 3,02 | 3,08 | 1,16% | 4.257,00 |
| 08.05.2025 | 3,02 | 3,15 | 2,98 | 3,04 | 1,15% | 35.726,00 |
| 07.05.2025 | 2,97 | 3,02 | 2,97 | 3,01 | 1,69% | 17.905,00 |
| 06.05.2025 | 2,96 | 3,00 | 2,95 | 2,96 | -0,67% | 8.728,00 |
| 05.05.2025 | 3,03 | 3,04 | 2,96 | 2,98 | -0,33% | 16.964,00 |
| 02.05.2025 | 3,01 | 3,02 | 2,96 | 2,99 | 1,36% | 7.189,00 |
| 01.05.2025 | 3,04 | 3,04 | 2,94 | 2,95 | -1,34% | 46.565,00 |
| 30.04.2025 | 3,00 | 3,13 | 2,99 | 2,99 | -0,33% | 12.960,00 |
| 29.04.2025 | 2,99 | 3,08 | 2,95 | 3,00 | 1,35% | 10.866,00 |
| 28.04.2025 | 3,07 | 3,08 | 2,96 | 2,96 | -2,95% | 23.118,00 |
| 25.04.2025 | 3,04 | 3,06 | 2,96 | 3,05 | 0,33% | 11.080,00 |
| 24.04.2025 | 2,96 | 3,08 | 2,96 | 3,04 | 4,11% | 22.573,00 |
| 23.04.2025 | 2,91 | 3,00 | 2,91 | 2,92 | 0,69% | 6.234,00 |
| 22.04.2025 | 2,80 | 2,99 | 2,80 | 2,90 | 3,57% | 20.864,00 |
| 21.04.2025 | 2,80 | 2,86 | 2,80 | 2,80 | -2,10% | 18.439,00 |
| 17.04.2025 | 2,87 | 2,98 | 2,83 | 2,86 | -0,35% | 15.607,00 |
| 16.04.2025 | 2,98 | 3,02 | 2,87 | 2,87 | -3,69% | 18.179,00 |
| 15.04.2025 | 3,00 | 3,13 | 2,97 | 2,98 | 0,68% | 32.534,00 |
| 14.04.2025 | 2,94 | 3,08 | 2,92 | 2,96 | 1,37% | 26.651,00 |
| 11.04.2025 | 3,08 | 3,10 | 2,90 | 2,92 | -5,81% | 33.137,00 |
| 10.04.2025 | 3,11 | 3,15 | 3,01 | 3,10 | 0,00% | 23.001,00 |
| 09.04.2025 | 3,08 | 3,10 | 2,88 | 3,10 | 3,33% | 34.455,00 |
| 08.04.2025 | 3,22 | 3,37 | 3,00 | 3,00 | -2,60% | 32.293,00 |
| 07.04.2025 | 3,27 | 3,27 | 3,08 | 3,08 | -5,81% | 25.796,00 |
| 04.04.2025 | 3,40 | 3,48 | 3,26 | 3,27 | -3,54% | 36.262,00 |
| 03.04.2025 | 3,58 | 3,58 | 3,39 | 3,39 | -5,83% | 71.116,00 |
| 02.04.2025 | 3,65 | 3,65 | 3,57 | 3,60 | -1,28% | 28.114,00 |
| 01.04.2025 | 3,64 | 3,69 | 3,62 | 3,65 | 0,18% | 17.536,00 |
| 31.03.2025 | 3,69 | 3,69 | 3,63 | 3,64 | -1,36% | 28.773,00 |
| 28.03.2025 | 3,76 | 3,79 | 3,69 | 3,69 | -1,73% | 18.624,00 |
| 27.03.2025 | 3,83 | 3,86 | 3,74 | 3,76 | -1,70% | 29.512,00 |
| 26.03.2025 | 3,79 | 3,86 | 3,78 | 3,82 | 0,53% | 16.869,00 |
| 25.03.2025 | 3,86 | 3,88 | 3,78 | 3,80 | -0,98% | 11.903,00 |
| 24.03.2025 | 3,90 | 3,93 | 3,83 | 3,84 | -0,58% | 14.890,00 |
| 21.03.2025 | 3,85 | 3,86 | 3,83 | 3,86 | 0,00% | 14.458,00 |
| 20.03.2025 | 3,87 | 3,95 | 3,86 | 3,86 | -1,03% | 6.596,00 |
| 19.03.2025 | 3,84 | 3,96 | 3,84 | 3,90 | 1,56% | 52.606,00 |
| 18.03.2025 | 3,86 | 3,87 | 3,84 | 3,84 | -0,78% | 5.167,00 |
| 17.03.2025 | 3,85 | 3,88 | 3,85 | 3,87 | 0,97% | 3.636,00 |
| 14.03.2025 | 3,85 | 3,89 | 3,83 | 3,83 | -1,24% | 25.212,00 |
| 13.03.2025 | 3,95 | 3,95 | 3,85 | 3,88 | -0,23% | 13.604,00 |
| 12.03.2025 | 3,95 | 3,97 | 3,87 | 3,89 | -0,26% | 12.588,00 |
| 11.03.2025 | 3,97 | 3,97 | 3,90 | 3,90 | -1,76% | 14.961,00 |
| 10.03.2025 | 4,04 | 4,04 | 3,96 | 3,97 | -1,61% | 21.128,00 |
| 07.03.2025 | 4,04 | 4,04 | 3,98 | 4,04 | 0,37% | 8.478,00 |
| 06.03.2025 | 4,02 | 4,02 | 3,93 | 4,02 | -0,99% | 12.088,00 |
| 05.03.2025 | 4,02 | 4,06 | 3,91 | 4,06 | 3,84% | 15.059,00 |
| 04.03.2025 | 4,09 | 4,09 | 3,89 | 3,91 | -3,69% | 39.653,00 |
| 03.03.2025 | 4,06 | 4,09 | 4,06 | 4,06 | -0,49% | 15.201,00 |
| 28.02.2025 | 4,07 | 4,09 | 4,07 | 4,08 | 0,74% | 6.937,00 |
| 27.02.2025 | 4,11 | 4,15 | 4,05 | 4,05 | -1,22% | 16.009,00 |
| 26.02.2025 | 4,19 | 4,19 | 4,06 | 4,10 | 0,00% | 20.348,00 |
| 25.02.2025 | 4,18 | 4,18 | 4,09 | 4,10 | 0,00% | 14.099,00 |
| 24.02.2025 | 4,19 | 4,19 | 4,08 | 4,10 | -1,56% | 29.263,00 |
| 21.02.2025 | 4,18 | 4,18 | 4,16 | 4,17 | -0,36% | 8.701,00 |
| 20.02.2025 | 4,27 | 4,27 | 4,16 | 4,18 | 0,24% | 15.606,00 |
| 19.02.2025 | 4,25 | 4,26 | 4,16 | 4,17 | -1,88% | 42.243,00 |
| 18.02.2025 | 4,26 | 4,27 | 4,24 | 4,25 | -0,93% | 17.887,00 |
| 14.02.2025 | 4,27 | 4,29 | 4,24 | 4,29 | 0,70% | 6.786,00 |
| 13.02.2025 | 4,27 | 4,31 | 4,25 | 4,26 | -0,47% | 5.292,00 |
| 12.02.2025 | 4,55 | 4,55 | 4,22 | 4,28 | -4,25% | 53.702,00 |
| 11.02.2025 | 4,51 | 4,51 | 4,46 | 4,47 | 0,00% | 10.518,00 |
| 10.02.2025 | 4,48 | 4,50 | 4,45 | 4,47 | -0,45% | 6.065,00 |
| 07.02.2025 | 4,50 | 4,53 | 4,46 | 4,49 | -0,66% | 8.578,00 |
| 06.02.2025 | 4,47 | 4,53 | 4,47 | 4,52 | 0,44% | 6.021,00 |
| 05.02.2025 | 4,48 | 4,53 | 4,47 | 4,50 | 0,45% | 12.053,00 |
| 04.02.2025 | 4,48 | 4,52 | 4,47 | 4,48 | 0,00% | 13.576,00 |
| 03.02.2025 | 4,49 | 4,50 | 4,45 | 4,48 | -0,44% | 20.060,00 |
| 31.01.2025 | 4,54 | 4,54 | 4,48 | 4,50 | 0,00% | 15.417,00 |
| 30.01.2025 | 4,50 | 4,54 | 4,49 | 4,50 | 0,00% | 14.016,00 |
| 29.01.2025 | 4,52 | 4,52 | 4,47 | 4,50 | 0,00% | 12.006,00 |
| 28.01.2025 | 4,47 | 4,50 | 4,47 | 4,50 | 0,90% | 7.402,00 |
| 27.01.2025 | 4,47 | 4,51 | 4,45 | 4,46 | -0,22% | 16.482,00 |
| 24.01.2025 | 4,49 | 4,51 | 4,47 | 4,47 | -0,45% | 24.170,00 |
| 23.01.2025 | 4,49 | 4,51 | 4,48 | 4,49 | 0,22% | 3.848,00 |
| 22.01.2025 | 4,54 | 4,54 | 4,48 | 4,48 | -0,55% | 9.481,00 |
| 21.01.2025 | 4,51 | 4,53 | 4,49 | 4,51 | -0,33% | 13.436,00 |
| 17.01.2025 | 4,52 | 4,55 | 4,49 | 4,52 | -0,44% | 11.550,00 |
| 16.01.2025 | 4,54 | 4,54 | 4,49 | 4,54 | 1,00% | 8.699,00 |
| 15.01.2025 | 4,52 | 4,55 | 4,47 | 4,50 | 0,33% | 30.036,00 |
| 14.01.2025 | 4,45 | 4,50 | 4,45 | 4,48 | 0,45% | 13.456,00 |