76,575€
0,58%
Echtzeit-Aktienkurs Crocs
Bid:
Ask:
Aktienkurse zur Crocs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 75,95 | 77,18 | 75,95 | 76,64 | 0,67% | 537,00 |
| 11.12.2025 | 75,73 | 76,30 | 75,23 | 76,13 | 2,68% | 476,00 |
| 10.12.2025 | 73,30 | 74,14 | 73,13 | 74,14 | -0,36% | 123,00 |
| 09.12.2025 | 73,68 | 74,41 | 73,10 | 74,41 | 1,53% | 745,00 |
| 08.12.2025 | 77,40 | 77,40 | 72,88 | 73,29 | -5,43% | 624,00 |
| 05.12.2025 | 76,09 | 77,59 | 75,36 | 77,50 | 1,97% | 658,00 |
| 04.12.2025 | 75,75 | 76,02 | 75,43 | 76,00 | -1,14% | 413,00 |
| 03.12.2025 | 75,00 | 77,24 | 75,00 | 76,88 | 4,63% | 2.368,00 |
| 02.12.2025 | 74,18 | 74,99 | 73,32 | 73,48 | -1,18% | 235,00 |
| 01.12.2025 | 72,61 | 74,79 | 72,39 | 74,36 | 1,97% | 1.204,00 |
| 28.11.2025 | 73,49 | 74,57 | 72,92 | 72,92 | -0,52% | 344,00 |
| 27.11.2025 | 74,08 | 74,08 | 73,30 | 73,30 | -0,33% | 7,00 |
| 26.11.2025 | 73,80 | 73,99 | 73,54 | 73,54 | 2,97% | 387,00 |
| 25.11.2025 | 69,31 | 72,50 | 69,17 | 71,42 | 2,56% | 1.305,00 |
| 24.11.2025 | 70,47 | 71,22 | 69,64 | 69,64 | -0,87% | 226,00 |
| 21.11.2025 | 67,62 | 71,05 | 67,00 | 70,25 | 2,52% | 788,00 |
| 20.11.2025 | 68,71 | 69,43 | 68,52 | 68,52 | -0,35% | 297,00 |
| 19.11.2025 | 66,67 | 68,76 | 66,67 | 68,76 | 3,09% | 845,00 |
| 18.11.2025 | 65,85 | 67,15 | 65,85 | 66,70 | -0,28% | 804,00 |
| 17.11.2025 | 63,03 | 66,89 | 63,01 | 66,89 | 4,93% | 1.072,00 |
| 14.11.2025 | 63,51 | 63,78 | 63,42 | 63,75 | -0,25% | 228,00 |
| 13.11.2025 | 64,16 | 64,87 | 63,91 | 63,91 | -1,36% | 136,00 |
| 12.11.2025 | 65,15 | 65,17 | 64,63 | 64,79 | -1,11% | 548,00 |
| 11.11.2025 | 64,50 | 65,99 | 64,50 | 65,52 | 2,25% | 268,00 |
| 10.11.2025 | 68,00 | 68,20 | 63,75 | 64,08 | -6,21% | 1.497,00 |
| 07.11.2025 | 68,37 | 68,62 | 66,90 | 68,32 | 1,12% | 324,00 |
| 06.11.2025 | 67,66 | 67,66 | 67,55 | 67,56 | -1,37% | 940,00 |
| 05.11.2025 | 68,24 | 68,50 | 67,50 | 68,50 | 0,00% | 1.460,00 |
| 04.11.2025 | 69,50 | 70,18 | 68,50 | 68,50 | -3,45% | 1.009,00 |
| 03.11.2025 | 70,52 | 71,59 | 70,20 | 70,95 | 1,07% | 1.024,00 |
| 31.10.2025 | 71,32 | 72,02 | 69,38 | 70,20 | -1,29% | 488,00 |
| 30.10.2025 | 78,43 | 80,11 | 70,88 | 71,12 | -2,39% | 3.837,00 |
| 29.10.2025 | 74,21 | 75,00 | 72,86 | 72,86 | -2,66% | 1.232,00 |
| 28.10.2025 | 74,50 | 74,85 | 74,50 | 74,85 | 0,17% | 567,00 |
| 27.10.2025 | 71,36 | 75,13 | 71,36 | 74,72 | 4,99% | 2.516,00 |
| 24.10.2025 | 73,09 | 73,10 | 71,17 | 71,17 | -2,91% | 588,00 |
| 23.10.2025 | 72,24 | 73,30 | 71,50 | 73,30 | 2,30% | 1.274,00 |
| 22.10.2025 | 72,08 | 72,18 | 71,65 | 71,65 | -1,62% | 337,00 |
| 21.10.2025 | 71,14 | 73,00 | 71,06 | 72,83 | 2,40% | 1.629,00 |
| 20.10.2025 | 70,97 | 71,66 | 70,92 | 71,12 | 0,45% | 923,00 |
| 17.10.2025 | 70,29 | 70,82 | 70,14 | 70,80 | 1,62% | 146,00 |
| 16.10.2025 | 71,00 | 71,11 | 69,67 | 69,67 | -1,79% | 185,00 |
| 15.10.2025 | 71,79 | 72,60 | 70,94 | 70,94 | -1,91% | 1.708,00 |
| 14.10.2025 | 69,53 | 72,36 | 69,21 | 72,32 | 2,54% | 826,00 |
| 13.10.2025 | 66,63 | 70,53 | 66,35 | 70,53 | 6,25% | 1.583,00 |
| 10.10.2025 | 69,47 | 69,89 | 66,08 | 66,38 | -4,35% | 920,00 |
| 09.10.2025 | 69,37 | 70,22 | 69,00 | 69,40 | -0,43% | 798,00 |
| 08.10.2025 | 67,59 | 69,70 | 67,59 | 69,70 | 3,00% | 1.991,00 |
| 07.10.2025 | 69,39 | 69,39 | 67,47 | 67,67 | -1,50% | 1.317,00 |
| 06.10.2025 | 72,83 | 73,16 | 68,70 | 68,70 | -6,07% | 790,00 |
| 03.10.2025 | 73,21 | 73,88 | 73,03 | 73,14 | -0,44% | 2.146,00 |
| 02.10.2025 | 71,89 | 73,90 | 71,78 | 73,46 | 0,84% | 587,00 |
| 01.10.2025 | 71,41 | 72,85 | 70,21 | 72,85 | 3,01% | 3.458,00 |
| 30.09.2025 | 71,63 | 71,63 | 70,02 | 70,72 | 0,28% | 339,00 |
| 29.09.2025 | 69,98 | 70,68 | 67,98 | 70,52 | 1,12% | 2.272,00 |
| 26.09.2025 | 66,04 | 69,74 | 65,39 | 69,74 | 6,82% | 419,00 |
| 25.09.2025 | 66,01 | 66,01 | 64,50 | 65,29 | -2,46% | 1.193,00 |
| 24.09.2025 | 66,65 | 67,50 | 66,40 | 66,94 | 0,84% | 586,00 |
| 23.09.2025 | 65,82 | 67,50 | 65,21 | 66,38 | 0,55% | 697,00 |
| 22.09.2025 | 68,72 | 68,72 | 66,02 | 66,02 | -3,45% | 549,00 |
| 19.09.2025 | 67,88 | 69,27 | 67,83 | 68,38 | 0,41% | 216,00 |
| 18.09.2025 | 68,17 | 69,26 | 67,96 | 68,10 | 0,19% | 1.133,00 |
| 17.09.2025 | 67,17 | 68,38 | 66,80 | 67,97 | 3,14% | 580,00 |
| 16.09.2025 | 66,33 | 66,33 | 64,90 | 65,90 | -0,15% | 1.254,00 |
| 15.09.2025 | 66,45 | 66,61 | 64,68 | 66,00 | -0,47% | 778,00 |
| 12.09.2025 | 68,73 | 69,43 | 66,10 | 66,31 | -4,19% | 1.262,00 |
| 11.09.2025 | 69,96 | 69,96 | 69,15 | 69,21 | 0,19% | 488,00 |
| 10.09.2025 | 71,00 | 71,69 | 68,75 | 69,08 | -2,42% | 714,00 |
| 09.09.2025 | 73,90 | 74,58 | 70,79 | 70,79 | -4,35% | 1.175,00 |
| 08.09.2025 | 73,44 | 74,01 | 72,69 | 74,01 | -0,63% | 418,00 |
| 05.09.2025 | 76,59 | 76,59 | 74,48 | 74,48 | -2,33% | 785,00 |
| 04.09.2025 | 74,99 | 76,26 | 74,68 | 76,26 | 4,42% | 833,00 |
| 03.09.2025 | 76,96 | 78,48 | 73,03 | 73,03 | -6,17% | 561,00 |
| 02.09.2025 | 74,50 | 78,00 | 73,01 | 77,83 | 3,09% | 2.457,00 |
| 01.09.2025 | 75,00 | 76,80 | 74,24 | 75,50 | 2,50% | 655,00 |
| 29.08.2025 | 74,05 | 76,34 | 73,66 | 73,66 | 0,85% | 2.227,00 |
| 28.08.2025 | 74,71 | 74,71 | 73,04 | 73,04 | -1,48% | 67,00 |
| 27.08.2025 | 73,23 | 74,78 | 73,23 | 74,14 | 0,80% | 1.360,00 |
| 26.08.2025 | 73,71 | 74,30 | 73,55 | 73,55 | -1,17% | 958,00 |
| 25.08.2025 | 73,53 | 74,42 | 72,97 | 74,42 | 0,74% | 736,00 |
| 22.08.2025 | 71,85 | 73,87 | 71,85 | 73,87 | 2,68% | 1.448,00 |
| 21.08.2025 | 71,45 | 72,00 | 71,20 | 71,94 | 0,83% | 1.095,00 |
| 20.08.2025 | 71,84 | 71,84 | 70,40 | 71,35 | 0,31% | 859,00 |
| 19.08.2025 | 70,78 | 72,18 | 70,00 | 71,13 | 0,28% | 2.323,00 |
| 18.08.2025 | 72,70 | 72,91 | 70,93 | 70,93 | -2,57% | 929,00 |
| 15.08.2025 | 72,79 | 73,21 | 71,71 | 72,80 | 0,97% | 1.841,00 |
| 14.08.2025 | 71,01 | 72,19 | 69,21 | 72,10 | 1,18% | 3.590,00 |
| 13.08.2025 | 66,95 | 71,34 | 66,53 | 71,26 | 6,96% | 4.757,00 |
| 12.08.2025 | 66,23 | 67,13 | 65,11 | 66,62 | 0,94% | 3.338,00 |
| 11.08.2025 | 65,50 | 67,40 | 64,73 | 66,00 | 2,76% | 3.201,00 |
| 08.08.2025 | 65,36 | 66,90 | 63,41 | 64,23 | 0,03% | 29.359,00 |
| 07.08.2025 | 90,85 | 90,85 | 63,97 | 64,21 | -28,24% | 11.527,00 |
| 06.08.2025 | 89,40 | 89,48 | 89,40 | 89,48 | 3,18% | 125,00 |
| 05.08.2025 | 87,94 | 87,94 | 86,72 | 86,72 | 0,23% | 113,00 |
| 04.08.2025 | 84,80 | 86,52 | 84,09 | 86,52 | 3,02% | 153,00 |
| 01.08.2025 | 87,19 | 87,19 | 83,98 | 83,98 | -4,35% | 482,00 |
| 31.07.2025 | 89,46 | 89,46 | 87,80 | 87,80 | -1,49% | 667,00 |
| 30.07.2025 | 89,73 | 90,26 | 89,13 | 89,13 | -1,57% | 108,00 |
| 29.07.2025 | 91,06 | 91,67 | 90,40 | 90,55 | -0,28% | 225,00 |
| 28.07.2025 | 90,92 | 92,85 | 90,73 | 90,80 | -0,99% | 862,00 |