3,000$
Echtzeit-Aktienkurs Crown Crafts
Bid:
Ask:
Aktienkurse zur Crown Crafts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,34% | 8.310,00 |
| 09.07.2025 | 2,91 | 2,93 | 2,91 | 2,91 | 0,00% | 6.670,00 |
| 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% | 13.217,00 |
| 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 | 0,70% | 19.089,00 |
| 01.07.2025 | 2,85 | 2,89 | 2,76 | 2,87 | 0,00% | 35.977,00 |
| 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% | 26.471,00 |
| 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% | 48.144,00 |
| 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% | 5.006,00 |
| 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 |