2,975$
1,19%
Echtzeit-Aktienkurs Crown Crafts
Bid:
Ask:
Aktienkurse zur Crown Crafts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,19% | 3.600,00 |
| 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 |
| 06.05.2026 | 2,79 | 2,87 | 2,75 | 2,78 | 0,47% | 8.963,00 |
| 05.05.2026 | 2,72 | 2,79 | 2,69 | 2,77 | 0,00% | 19.113,00 |
| 04.05.2026 | 2,85 | 2,87 | 2,74 | 2,77 | -2,64% | 18.822,00 |
| 01.05.2026 | 2,76 | 2,85 | 2,76 | 2,85 | 4,21% | 36.602,00 |
| 30.04.2026 | 2,83 | 2,83 | 2,73 | 2,73 | -1,80% | 21.725,00 |
| 29.04.2026 | 2,71 | 2,83 | 2,71 | 2,78 | 1,09% | 41.582,00 |
| 28.04.2026 | 2,79 | 2,80 | 2,72 | 2,75 | -1,79% | 27.052,00 |
| 27.04.2026 | 2,75 | 2,80 | 2,71 | 2,80 | 2,56% | 13.859,00 |
| 24.04.2026 | 2,73 | 2,75 | 2,70 | 2,73 | 0,37% | 34.912,00 |
| 23.04.2026 | 2,83 | 2,84 | 2,71 | 2,72 | -3,72% | 16.723,00 |
| 22.04.2026 | 2,87 | 2,87 | 2,80 | 2,83 | -1,22% | 22.783,00 |
| 21.04.2026 | 2,79 | 2,87 | 2,77 | 2,86 | 1,06% | 70.642,00 |
| 20.04.2026 | 2,81 | 2,83 | 2,77 | 2,83 | 1,43% | 56.486,00 |
| 17.04.2026 | 2,78 | 2,80 | 2,71 | 2,79 | 1,45% | 95.886,00 |
| 16.04.2026 | 2,75 | 2,75 | 2,71 | 2,75 | 0,00% | 43.032,00 |
| 15.04.2026 | 2,75 | 2,77 | 2,72 | 2,75 | 1,10% | 42.510,00 |
| 14.04.2026 | 2,72 | 2,74 | 2,65 | 2,72 | 2,64% | 51.453,00 |
| 13.04.2026 | 2,64 | 2,70 | 2,62 | 2,65 | 1,53% | 30.422,00 |
| 10.04.2026 | 2,68 | 2,69 | 2,61 | 2,61 | -3,69% | 15.596,00 |
| 09.04.2026 | 2,71 | 2,75 | 2,70 | 2,71 | -0,81% | 26.338,00 |
| 08.04.2026 | 2,71 | 2,74 | 2,68 | 2,73 | 1,56% | 9.014,00 |
| 07.04.2026 | 2,62 | 2,69 | 2,62 | 2,69 | 2,67% | 28.509,00 |
| 06.04.2026 | 2,67 | 2,70 | 2,61 | 2,62 | 0,38% | 38.499,00 |
| 02.04.2026 | 2,59 | 2,66 | 2,52 | 2,61 | 1,56% | 7.793,00 |
| 01.04.2026 | 2,64 | 2,64 | 2,55 | 2,57 | 0,78% | 24.290,00 |
| 31.03.2026 | 2,58 | 2,61 | 2,55 | 2,55 | 0,39% | 63.844,00 |
| 30.03.2026 | 2,61 | 2,63 | 2,45 | 2,54 | -3,79% | 70.693,00 |
| 27.03.2026 | 2,74 | 2,74 | 2,59 | 2,64 | -1,49% | 60.473,00 |
| 26.03.2026 | 2,67 | 2,73 | 2,67 | 2,68 | -0,74% | 15.583,00 |
| 25.03.2026 | 2,72 | 2,77 | 2,67 | 2,70 | -1,64% | 76.165,00 |
| 24.03.2026 | 2,75 | 2,78 | 2,67 | 2,75 | 0,61% | 32.750,00 |
| 23.03.2026 | 2,69 | 2,74 | 2,65 | 2,73 | 2,96% | 6.675,00 |
| 20.03.2026 | 2,69 | 2,71 | 2,63 | 2,65 | -1,88% | 17.210,00 |
| 19.03.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 1,15% | 8.579,00 |
| 18.03.2026 | 2,72 | 2,82 | 2,66 | 2,67 | -0,74% | 21.103,00 |
| 17.03.2026 | 2,68 | 2,70 | 2,68 | 2,69 | 0,37% | 4.849,00 |
| 16.03.2026 | 2,72 | 2,78 | 2,67 | 2,68 | -2,55% | 16.973,00 |
| 13.03.2026 | 2,89 | 2,89 | 2,70 | 2,75 | -4,18% | 23.128,00 |
| 12.03.2026 | 2,96 | 2,96 | 2,87 | 2,87 | -2,38% | 29.579,00 |
| 11.03.2026 | 2,92 | 2,95 | 2,87 | 2,94 | 2,08% | 12.616,00 |
| 10.03.2026 | 2,94 | 2,94 | 2,88 | 2,88 | 0,35% | 24.746,00 |
| 09.03.2026 | 2,86 | 2,89 | 2,80 | 2,87 | 0,35% | 23.963,00 |
| 06.03.2026 | 2,95 | 2,96 | 2,86 | 2,86 | -1,72% | 11.111,00 |
| 05.03.2026 | 2,94 | 2,98 | 2,90 | 2,91 | -2,02% | 5.799,00 |
| 04.03.2026 | 2,92 | 3,00 | 2,89 | 2,97 | 2,06% | 6.016,00 |
| 03.03.2026 | 2,89 | 3,00 | 2,85 | 2,91 | 0,34% | 20.561,00 |
| 02.03.2026 | 2,93 | 2,96 | 2,86 | 2,90 | -0,68% | 19.165,00 |
| 27.02.2026 | 3,00 | 3,04 | 2,92 | 2,92 | -1,35% | 27.178,00 |
| 26.02.2026 | 2,99 | 3,00 | 2,92 | 2,96 | -0,34% | 21.862,00 |
| 25.02.2026 | 2,96 | 3,04 | 2,95 | 2,97 | 0,68% | 146.751,00 |
| 24.02.2026 | 3,00 | 3,10 | 2,95 | 2,95 | 1,03% | 39.405,00 |
| 23.02.2026 | 2,99 | 3,03 | 2,92 | 2,92 | -1,35% | 84.134,00 |
| 20.02.2026 | 2,97 | 2,98 | 2,91 | 2,96 | 1,72% | 25.299,00 |
| 19.02.2026 | 2,93 | 2,98 | 2,87 | 2,91 | -1,69% | 26.370,00 |
| 18.02.2026 | 3,01 | 3,01 | 2,91 | 2,96 | 1,37% | 20.880,00 |
| 17.02.2026 | 3,00 | 3,01 | 2,90 | 2,92 | -2,01% | 67.680,00 |
| 13.02.2026 | 3,01 | 3,05 | 2,98 | 2,98 | -1,65% | 59.504,00 |