2,510$
-1,18%
Echtzeit-Aktienkurs Crown Crafts
Bid:
Ask:
Aktienkurse zur Crown Crafts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,53 | 2,58 | 2,48 | 2,52 | -0,59% | 86.293,00 |
| 28.09.2026 | 2,53 | 2,58 | 2,51 | 2,54 | 1,40% | 99.300,00 |
| 25.09.2026 | 2,54 | 2,55 | 2,45 | 2,50 | -1,77% | 107.016,00 |
| 24.09.2026 | 2,60 | 2,61 | 2,54 | 2,55 | -1,36% | 18.467,00 |
| 23.09.2026 | 2,59 | 2,60 | 2,54 | 2,58 | 0,00% | 77.940,00 |
| 22.09.2026 | 2,59 | 2,59 | 2,49 | 2,58 | 2,99% | 81.904,00 |
| 21.09.2026 | 2,58 | 2,58 | 2,48 | 2,51 | -0,60% | 141.799,00 |
| 18.09.2026 | 2,56 | 2,56 | 2,51 | 2,52 | -1,56% | 79.258,00 |
| 17.09.2026 | 2,58 | 2,59 | 2,54 | 2,56 | 0,39% | 112.699,00 |
| 16.09.2026 | 2,57 | 2,60 | 2,51 | 2,55 | 0,39% | 84.353,00 |
| 15.09.2026 | 2,60 | 2,64 | 2,50 | 2,54 | -0,97% | 164.865,00 |
| 14.09.2026 | 2,66 | 2,67 | 2,53 | 2,57 | -3,21% | 126.478,00 |
| 11.09.2026 | 2,69 | 2,69 | 2,63 | 2,65 | -1,67% | 87.017,00 |
| 10.09.2026 | 2,66 | 2,70 | 2,65 | 2,70 | 0,94% | 54.373,00 |
| 09.09.2026 | 2,68 | 2,72 | 2,65 | 2,67 | -0,74% | 90.435,00 |
| 08.09.2026 | 2,73 | 2,74 | 2,68 | 2,69 | -1,10% | 58.158,00 |
| 04.09.2026 | 2,78 | 2,83 | 2,69 | 2,72 | -1,81% | 40.845,00 |
| 03.09.2026 | 2,77 | 2,85 | 2,74 | 2,77 | 1,47% | 78.387,00 |
| 02.09.2026 | 2,80 | 2,84 | 2,71 | 2,73 | -2,50% | 141.877,00 |
| 01.09.2026 | 2,81 | 2,84 | 2,77 | 2,80 | -0,71% | 68.700,00 |
| 31.08.2026 | 2,88 | 2,88 | 2,76 | 2,82 | -1,74% | 49.051,00 |
| 28.08.2026 | 2,88 | 2,91 | 2,85 | 2,87 | -1,03% | 76.162,00 |
| 27.08.2026 | 2,92 | 2,92 | 2,86 | 2,90 | 0,00% | 86.223,00 |
| 26.08.2026 | 2,97 | 2,98 | 2,86 | 2,90 | -1,02% | 163.004,00 |
| 25.08.2026 | 3,02 | 3,02 | 2,92 | 2,93 | -1,68% | 82.922,00 |
| 24.08.2026 | 2,98 | 3,01 | 2,97 | 2,98 | 0,68% | 178.372,00 |
| 21.08.2026 | 2,97 | 2,99 | 2,93 | 2,96 | 0,34% | 77.390,00 |
| 20.08.2026 | 2,97 | 2,98 | 2,91 | 2,95 | 0,00% | 74.303,00 |
| 19.08.2026 | 3,00 | 3,00 | 2,91 | 2,95 | -2,32% | 82.025,00 |
| 18.08.2026 | 3,00 | 3,02 | 2,95 | 3,02 | 2,37% | 160.597,00 |
| 17.08.2026 | 2,88 | 3,04 | 2,85 | 2,95 | 3,51% | 211.433,00 |
| 14.08.2026 | 2,74 | 2,88 | 2,70 | 2,85 | 7,75% | 162.285,00 |
| 13.08.2026 | 2,95 | 2,95 | 2,60 | 2,65 | -11,09% | 371.761,00 |
| 12.08.2026 | 3,01 | 3,03 | 2,96 | 2,98 | -2,14% | 104.385,00 |
| 11.08.2026 | 2,96 | 3,04 | 2,96 | 3,04 | 2,36% | 84.725,00 |
| 10.08.2026 | 3,00 | 3,04 | 2,94 | 2,97 | -1,00% | 72.528,00 |
| 07.08.2026 | 3,00 | 3,00 | 2,93 | 3,00 | 0,00% | 101.729,00 |
| 06.08.2026 | 3,00 | 3,00 | 2,93 | 3,00 | 0,33% | 58.196,00 |
| 05.08.2026 | 2,95 | 3,00 | 2,92 | 2,99 | 0,34% | 134.719,00 |
| 04.08.2026 | 2,97 | 2,98 | 2,95 | 2,98 | 1,02% | 60.482,00 |
| 03.08.2026 | 2,92 | 2,98 | 2,92 | 2,95 | 0,00% | 156.196,00 |
| 31.07.2026 | 2,97 | 2,98 | 2,88 | 2,95 | 0,00% | 84.170,00 |
| 30.07.2026 | 2,91 | 2,99 | 2,91 | 2,95 | 0,34% | 65.476,00 |
| 29.07.2026 | 3,04 | 3,04 | 2,92 | 2,94 | -1,67% | 30.340,00 |
| 28.07.2026 | 3,05 | 3,05 | 2,98 | 2,99 | -0,33% | 56.906,00 |
| 27.07.2026 | 3,02 | 3,05 | 2,93 | 3,00 | 0,33% | 51.528,00 |
| 24.07.2026 | 3,07 | 3,10 | 2,96 | 2,99 | 0,67% | 45.612,00 |
| 23.07.2026 | 2,99 | 3,00 | 2,95 | 2,97 | -0,34% | 38.889,00 |
| 22.07.2026 | 3,04 | 3,05 | 2,98 | 2,98 | -1,97% | 30.623,00 |
| 21.07.2026 | 3,02 | 3,05 | 2,96 | 3,04 | 1,00% | 54.585,00 |
| 20.07.2026 | 3,01 | 3,06 | 2,95 | 3,01 | 0,67% | 62.635,00 |
| 17.07.2026 | 2,96 | 3,00 | 2,90 | 2,99 | 0,67% | 75.552,00 |
| 16.07.2026 | 3,00 | 3,04 | 2,96 | 2,97 | -1,00% | 26.527,00 |
| 15.07.2026 | 2,98 | 3,01 | 2,94 | 3,00 | 1,69% | 29.574,00 |
| 14.07.2026 | 2,96 | 2,98 | 2,91 | 2,95 | -1,01% | 29.906,00 |
| 13.07.2026 | 3,03 | 3,03 | 2,97 | 2,98 | -0,33% | 31.820,00 |
| 10.07.2026 | 3,03 | 3,04 | 2,95 | 2,99 | 0,34% | 62.450,00 |
| 09.07.2026 | 2,91 | 3,02 | 2,91 | 2,98 | 1,36% | 62.925,00 |
| 08.07.2026 | 3,10 | 3,10 | 2,90 | 2,94 | -1,34% | 36.569,00 |
| 07.07.2026 | 3,07 | 3,07 | 2,98 | 2,98 | -1,32% | 18.588,00 |
| 06.07.2026 | 2,97 | 3,03 | 2,96 | 3,02 | 2,37% | 46.403,00 |
| 02.07.2026 | 2,98 | 3,04 | 2,92 | 2,95 | -0,67% | 102.755,00 |
| 01.07.2026 | 2,87 | 2,98 | 2,87 | 2,97 | 3,85% | 105.466,00 |
| 30.06.2026 | 2,88 | 2,92 | 2,83 | 2,86 | 0,28% | 93.024,00 |
| 29.06.2026 | 2,80 | 2,90 | 2,80 | 2,85 | 1,13% | 43.959,00 |
| 26.06.2026 | 2,90 | 2,90 | 2,78 | 2,82 | -2,25% | 84.478,00 |
| 25.06.2026 | 2,89 | 2,92 | 2,81 | 2,89 | 1,23% | 55.056,00 |
| 24.06.2026 | 2,82 | 2,89 | 2,79 | 2,85 | 2,52% | 69.009,00 |
| 23.06.2026 | 2,73 | 2,78 | 2,73 | 2,78 | 0,72% | 18.435,00 |
| 22.06.2026 | 2,75 | 2,81 | 2,74 | 2,76 | 0,00% | 48.182,00 |
| 18.06.2026 | 2,74 | 2,79 | 2,73 | 2,76 | 0,00% | 30.814,00 |
| 17.06.2026 | 2,73 | 2,77 | 2,72 | 2,76 | 0,00% | 44.630,00 |
| 16.06.2026 | 2,67 | 2,78 | 2,67 | 2,76 | 0,91% | 25.782,00 |
| 15.06.2026 | 2,76 | 2,80 | 2,74 | 2,74 | -1,62% | 24.213,00 |
| 12.06.2026 | 2,80 | 2,81 | 2,77 | 2,78 | 0,00% | 25.881,00 |
| 11.06.2026 | 2,81 | 2,82 | 2,73 | 2,78 | -2,80% | 25.334,00 |
| 10.06.2026 | 2,86 | 2,93 | 2,82 | 2,86 | 0,70% | 91.235,00 |
| 09.06.2026 | 2,80 | 2,85 | 2,80 | 2,84 | 2,16% | 19.007,00 |
| 08.06.2026 | 2,81 | 2,81 | 2,68 | 2,78 | 1,09% | 91.422,00 |
| 05.06.2026 | 2,80 | 2,80 | 2,70 | 2,75 | 2,23% | 82.809,00 |
| 04.06.2026 | 2,74 | 2,77 | 2,69 | 2,69 | -3,24% | 40.870,00 |
| 03.06.2026 | 2,82 | 2,82 | 2,75 | 2,78 | -0,71% | 15.794,00 |
| 02.06.2026 | 2,87 | 2,87 | 2,79 | 2,80 | -2,10% | 23.782,00 |
| 01.06.2026 | 2,85 | 2,91 | 2,80 | 2,86 | -0,35% | 31.093,00 |
| 29.05.2026 | 2,91 | 2,93 | 2,86 | 2,87 | -0,69% | 64.176,00 |
| 28.05.2026 | 2,80 | 2,90 | 2,76 | 2,89 | 3,21% | 69.830,00 |
| 27.05.2026 | 2,80 | 2,81 | 2,73 | 2,80 | 0,36% | 23.162,00 |
| 26.05.2026 | 2,72 | 2,87 | 2,72 | 2,79 | 1,45% | 74.200,00 |
| 22.05.2026 | 2,73 | 2,77 | 2,72 | 2,75 | 0,55% | 13.739,00 |
| 21.05.2026 | 2,71 | 2,74 | 2,70 | 2,74 | -0,18% | 6.067,00 |
| 20.05.2026 | 2,74 | 2,74 | 2,70 | 2,74 | 0,00% | 18.861,00 |
| 19.05.2026 | 2,83 | 2,84 | 2,69 | 2,74 | 0,74% | 20.631,00 |
| 18.05.2026 | 2,74 | 2,78 | 2,71 | 2,72 | -1,09% | 48.358,00 |
| 15.05.2026 | 2,75 | 2,78 | 2,75 | 2,75 | 0,00% | 25.571,00 |
| 14.05.2026 | 2,76 | 2,77 | 2,75 | 2,75 | -0,36% | 30.028,00 |
| 13.05.2026 | 2,75 | 2,84 | 2,75 | 2,76 | 0,00% | 12.449,00 |
| 12.05.2026 | 2,75 | 2,77 | 2,74 | 2,76 | 0,00% | 6.028,00 |
| 11.05.2026 | 2,85 | 2,85 | 2,75 | 2,76 | -3,16% | 33.512,00 |
| 08.05.2026 | 2,78 | 2,85 | 2,76 | 2,85 | 2,33% | 7.922,00 |
| 07.05.2026 | 2,78 | 2,85 | 2,75 | 2,79 | 0,07% | 7.519,00 |