86,030€
-1,29%
Echtzeit-Aktienkurs Crocs
Bid:
Ask:
Aktienkurse zur Crocs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 86,50 | 86,50 | 84,72 | 84,87 | -2,62% | 196,00 |
| 24.04.2025 | 83,51 | 87,15 | 83,51 | 87,15 | 2,36% | 105,00 |
| 23.04.2025 | 84,41 | 86,24 | 84,41 | 85,14 | 4,21% | 151,00 |
| 22.04.2025 | 77,63 | 81,70 | 77,63 | 81,70 | 3,42% | 172,00 |
| 17.04.2025 | 78,28 | 79,00 | 78,02 | 79,00 | 2,56% | 348,00 |
| 16.04.2025 | 78,11 | 78,69 | 77,03 | 77,03 | -2,49% | 349,00 |
| 15.04.2025 | 80,65 | 80,65 | 78,50 | 79,00 | -2,03% | 282,00 |
| 14.04.2025 | 83,32 | 83,32 | 80,32 | 80,64 | 0,17% | 354,00 |
| 11.04.2025 | 83,09 | 83,09 | 79,54 | 80,50 | -4,51% | 200,00 |
| 10.04.2025 | 91,20 | 91,20 | 81,50 | 84,30 | -6,35% | 555,00 |
| 09.04.2025 | 79,30 | 92,86 | 78,38 | 90,02 | 10,52% | 1.083,00 |
| 08.04.2025 | 88,75 | 90,12 | 81,02 | 81,45 | -6,79% | 232,00 |
| 07.04.2025 | 88,52 | 91,70 | 85,43 | 87,38 | -5,43% | 1.883,00 |
| 04.04.2025 | 86,56 | 93,22 | 81,18 | 92,40 | 7,23% | 3.032,00 |
| 03.04.2025 | 87,07 | 92,00 | 82,27 | 86,17 | -16,79% | 3.247,00 |
| 02.04.2025 | 100,58 | 103,56 | 99,56 | 103,56 | 2,98% | 341,00 |
| 01.04.2025 | 98,62 | 100,56 | 98,42 | 100,56 | 2,05% | 437,00 |
| 31.03.2025 | 96,98 | 98,54 | 95,00 | 98,54 | 0,45% | 876,00 |
| 28.03.2025 | 102,58 | 102,86 | 97,59 | 98,10 | -3,94% | 1.569,00 |
| 27.03.2025 | 101,60 | 102,32 | 99,60 | 102,12 | 1,92% | 979,00 |
| 26.03.2025 | 103,96 | 103,96 | 100,20 | 100,20 | -3,52% | 420,00 |
| 25.03.2025 | 102,42 | 104,10 | 102,32 | 103,86 | 1,33% | 373,00 |
| 24.03.2025 | 97,39 | 102,50 | 96,89 | 102,50 | 6,75% | 905,00 |
| 21.03.2025 | 97,59 | 98,00 | 93,17 | 96,02 | -2,81% | 1.711,00 |
| 20.03.2025 | 98,60 | 100,42 | 98,60 | 98,80 | 1,93% | 242,00 |
| 19.03.2025 | 94,53 | 96,93 | 94,53 | 96,93 | 3,23% | 661,00 |
| 18.03.2025 | 94,67 | 94,80 | 93,21 | 93,90 | -1,17% | 658,00 |
| 17.03.2025 | 90,45 | 95,01 | 89,84 | 95,01 | 5,83% | 598,00 |
| 14.03.2025 | 91,92 | 92,56 | 89,78 | 89,78 | -0,02% | 508,00 |
| 13.03.2025 | 93,40 | 94,24 | 89,80 | 89,80 | -4,62% | 937,00 |
| 12.03.2025 | 89,61 | 94,53 | 89,61 | 94,15 | 5,13% | 4.044,00 |
| 11.03.2025 | 93,58 | 93,58 | 89,11 | 89,56 | -3,61% | 8.561,00 |
| 10.03.2025 | 91,36 | 94,70 | 90,52 | 92,91 | 1,81% | 384,00 |
| 07.03.2025 | 92,78 | 93,55 | 88,00 | 91,26 | -3,63% | 937,00 |
| 06.03.2025 | 96,55 | 96,55 | 92,17 | 94,70 | -0,69% | 1.090,00 |
| 05.03.2025 | 95,59 | 96,83 | 93,61 | 95,36 | -1,37% | 727,00 |
| 04.03.2025 | 95,41 | 96,68 | 93,51 | 96,68 | 1,95% | 514,00 |
| 03.03.2025 | 95,62 | 99,08 | 94,83 | 94,83 | -1,66% | 449,00 |
| 28.02.2025 | 96,71 | 97,11 | 95,65 | 96,43 | -0,59% | 427,00 |
| 27.02.2025 | 99,85 | 102,08 | 97,00 | 97,00 | -3,00% | 306,00 |
| 26.02.2025 | 97,95 | 100,78 | 97,94 | 100,00 | 0,49% | 388,00 |
| 25.02.2025 | 100,84 | 101,68 | 98,20 | 99,51 | -1,81% | 529,00 |
| 24.02.2025 | 102,36 | 103,60 | 99,62 | 101,34 | -0,94% | 707,00 |
| 21.02.2025 | 103,52 | 104,74 | 102,30 | 102,30 | -1,20% | 453,00 |
| 20.02.2025 | 106,44 | 106,44 | 102,90 | 103,54 | -1,56% | 926,00 |
| 19.02.2025 | 102,24 | 106,32 | 101,90 | 105,18 | 3,16% | 840,00 |
| 18.02.2025 | 102,16 | 104,00 | 101,62 | 101,96 | -0,95% | 1.591,00 |
| 17.02.2025 | 102,44 | 103,24 | 101,50 | 102,94 | -0,21% | 797,00 |
| 14.02.2025 | 105,98 | 105,98 | 101,54 | 103,16 | -2,07% | 1.182,00 |
| 13.02.2025 | 85,99 | 105,34 | 85,84 | 105,34 | 23,58% | 3.829,00 |
| 12.02.2025 | 86,62 | 87,53 | 85,24 | 85,24 | -1,04% | 792,00 |
| 11.02.2025 | 87,51 | 88,23 | 85,32 | 86,14 | -1,33% | 1.105,00 |
| 10.02.2025 | 90,48 | 91,63 | 87,01 | 87,30 | -3,68% | 1.460,00 |
| 07.02.2025 | 91,36 | 92,48 | 89,51 | 90,64 | -1,48% | 1.822,00 |
| 06.02.2025 | 94,24 | 95,67 | 92,00 | 92,00 | -1,78% | 345,00 |
| 05.02.2025 | 93,90 | 94,25 | 92,54 | 93,67 | -0,35% | 551,00 |
| 04.02.2025 | 95,07 | 95,07 | 94,00 | 94,00 | -0,43% | 321,00 |
| 03.02.2025 | 97,90 | 98,87 | 94,41 | 94,41 | -4,46% | 719,00 |
| 31.01.2025 | 101,48 | 102,16 | 98,82 | 98,82 | -3,46% | 946,00 |
| 30.01.2025 | 101,34 | 102,36 | 100,42 | 102,36 | 1,05% | 555,00 |
| 29.01.2025 | 99,04 | 101,30 | 99,04 | 101,30 | 1,95% | 190,00 |
| 28.01.2025 | 97,82 | 99,36 | 97,82 | 99,36 | 1,76% | 70,00 |
| 27.01.2025 | 98,13 | 99,00 | 95,80 | 97,64 | -0,55% | 470,00 |
| 24.01.2025 | 100,90 | 100,90 | 98,18 | 98,18 | -1,96% | 421,00 |
| 23.01.2025 | 99,10 | 100,24 | 98,02 | 100,14 | 2,42% | 289,00 |
| 22.01.2025 | 99,61 | 99,72 | 97,77 | 97,77 | -0,58% | 718,00 |
| 21.01.2025 | 96,52 | 98,42 | 96,39 | 98,34 | 3,15% | 1.245,00 |
| 20.01.2025 | 96,46 | 96,99 | 95,33 | 95,34 | -1,77% | 649,00 |
| 17.01.2025 | 99,68 | 100,90 | 96,69 | 97,06 | -3,17% | 1.057,00 |
| 16.01.2025 | 101,58 | 101,58 | 98,92 | 100,24 | -1,74% | 317,00 |
| 15.01.2025 | 102,58 | 104,14 | 102,02 | 102,02 | -0,20% | 254,00 |
| 14.01.2025 | 103,58 | 104,86 | 102,22 | 102,22 | -1,41% | 313,00 |
| 13.01.2025 | 107,58 | 107,58 | 101,64 | 103,68 | -3,46% | 619,00 |
| 10.01.2025 | 107,14 | 107,40 | 105,22 | 107,40 | 0,39% | 461,00 |
| 09.01.2025 | 106,80 | 106,98 | 106,80 | 106,98 | 1,10% | 213,00 |
| 08.01.2025 | 108,64 | 109,04 | 104,70 | 105,82 | -0,77% | 856,00 |
| 07.01.2025 | 108,00 | 108,52 | 106,64 | 106,64 | -1,19% | 726,00 |
| 06.01.2025 | 107,86 | 110,86 | 106,22 | 107,92 | 0,39% | 4.451,00 |
| 03.01.2025 | 107,78 | 108,50 | 106,00 | 107,50 | -0,20% | 1.564,00 |
| 02.01.2025 | 105,34 | 109,60 | 105,34 | 107,72 | 2,28% | 1.135,00 |
| 30.12.2024 | 105,36 | 105,44 | 105,32 | 105,32 | -1,20% | 96,00 |
| 27.12.2024 | 108,96 | 109,26 | 106,36 | 106,60 | -2,20% | 1.180,00 |
| 23.12.2024 | 108,04 | 110,42 | 107,04 | 109,00 | 0,83% | 734,00 |
| 20.12.2024 | 100,98 | 108,10 | 98,44 | 108,10 | 6,52% | 1.402,00 |
| 19.12.2024 | 102,72 | 104,22 | 101,48 | 101,48 | -1,46% | 842,00 |
| 18.12.2024 | 106,86 | 107,66 | 102,98 | 102,98 | -3,03% | 824,00 |
| 17.12.2024 | 102,88 | 106,52 | 102,88 | 106,20 | 1,16% | 733,00 |
| 16.12.2024 | 107,20 | 108,10 | 104,20 | 104,98 | -1,54% | 5.706,00 |
| 13.12.2024 | 108,46 | 108,46 | 105,40 | 106,62 | -1,59% | 9.720,00 |
| 12.12.2024 | 107,12 | 108,34 | 107,12 | 108,34 | 0,18% | 245,00 |
| 11.12.2024 | 106,44 | 108,18 | 105,60 | 108,14 | 2,37% | 841,00 |
| 10.12.2024 | 105,22 | 105,64 | 104,34 | 105,64 | 1,17% | 86,00 |
| 09.12.2024 | 105,00 | 105,50 | 103,00 | 104,42 | -0,46% | 398,00 |
| 06.12.2024 | 103,10 | 106,26 | 103,10 | 104,90 | 0,75% | 226,00 |
| 05.12.2024 | 108,26 | 108,26 | 104,12 | 104,12 | -3,59% | 307,00 |
| 04.12.2024 | 106,82 | 108,00 | 106,00 | 108,00 | 1,94% | 461,00 |
| 03.12.2024 | 103,94 | 106,10 | 103,56 | 105,94 | 1,61% | 1.017,00 |
| 02.12.2024 | 100,74 | 105,10 | 100,26 | 104,26 | 4,61% | 1.258,00 |
| 29.11.2024 | 100,98 | 101,18 | 99,67 | 99,67 | -0,87% | 425,00 |
| 28.11.2024 | 99,93 | 100,54 | 99,93 | 100,54 | 0,04% | 34,00 |