26,900€
33,17%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,10 | 27,10 | 26,50 | 27,00 | -0,74% | - |
| 19.12.2024 | 26,50 | 27,20 | 26,50 | 27,20 | 2,64% | - |
| 18.12.2024 | 27,60 | 27,70 | 26,50 | 26,50 | -3,99% | - |
| 17.12.2024 | 28,00 | 28,00 | 27,50 | 27,60 | -0,72% | - |
| 16.12.2024 | 28,40 | 28,70 | 27,80 | 27,80 | -2,11% | - |
| 13.12.2024 | 28,70 | 28,70 | 28,00 | 28,40 | -0,70% | - |
| 12.12.2024 | 28,80 | 29,10 | 28,60 | 28,60 | -2,72% | - |
| 11.12.2024 | 28,80 | 29,40 | 28,60 | 29,40 | 3,52% | - |
| 10.12.2024 | 28,60 | 28,80 | 28,40 | 28,40 | 0,00% | - |
| 09.12.2024 | 28,00 | 28,70 | 28,00 | 28,40 | -0,70% | - |
| 06.12.2024 | 29,20 | 29,20 | 28,00 | 28,60 | -2,05% | - |
| 05.12.2024 | 28,90 | 29,20 | 28,00 | 29,20 | 1,39% | - |
| 04.12.2024 | 28,60 | 28,90 | 28,60 | 28,80 | 0,35% | - |
| 03.12.2024 | 28,60 | 28,70 | 28,60 | 28,70 | 0,70% | - |
| 02.12.2024 | 29,30 | 29,40 | 28,50 | 28,50 | 0,00% | - |
| 29.11.2024 | 28,60 | 29,30 | 28,40 | 28,50 | -0,35% | - |
| 28.11.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | - |
| 27.11.2024 | 28,70 | 28,70 | 28,40 | 28,40 | -0,70% | - |
| 26.11.2024 | 28,80 | 28,80 | 28,30 | 28,60 | 2,14% | - |
| 25.11.2024 | 28,20 | 28,90 | 28,00 | 28,00 | -0,71% | - |
| 22.11.2024 | 26,90 | 28,40 | 26,90 | 28,20 | 4,83% | - |
| 21.11.2024 | 26,70 | 27,00 | 26,70 | 26,90 | 0,75% | - |
| 20.11.2024 | 26,70 | 27,00 | 26,70 | 26,70 | -0,74% | - |
| 19.11.2024 | 26,70 | 27,20 | 26,70 | 26,90 | 0,75% | - |
| 18.11.2024 | 26,90 | 27,00 | 26,70 | 26,70 | -1,84% | - |
| 15.11.2024 | 27,50 | 28,00 | 26,90 | 27,20 | -1,45% | - |
| 14.11.2024 | 27,80 | 28,10 | 27,50 | 27,60 | -0,72% | - |
| 13.11.2024 | 27,50 | 28,20 | 27,50 | 27,80 | 1,83% | - |
| 12.11.2024 | 27,50 | 27,80 | 27,30 | 27,30 | -0,73% | - |
| 11.11.2024 | 25,50 | 28,60 | 25,50 | 27,50 | 7,84% | - |
| 08.11.2024 | 24,40 | 26,10 | 23,70 | 25,50 | 5,81% | - |
| 07.11.2024 | 24,50 | 24,50 | 24,10 | 24,10 | -1,63% | - |
| 06.11.2024 | 23,80 | 24,50 | 23,80 | 24,50 | 2,51% | - |
| 05.11.2024 | 23,50 | 24,00 | 23,50 | 23,90 | -0,42% | - |
| 04.11.2024 | 24,00 | 24,20 | 23,80 | 24,00 | 0,00% | - |
| 01.11.2024 | 23,70 | 24,20 | 23,70 | 24,00 | 1,69% | - |
| 31.10.2024 | 24,60 | 25,20 | 23,60 | 23,60 | 16,83% | - |
| 30.10.2024 | 19,70 | 20,20 | 19,70 | 20,20 | 2,02% | - |
| 29.10.2024 | 19,90 | 20,40 | 19,80 | 19,80 | 1,02% | - |
| 28.10.2024 | 20,40 | 21,00 | 19,60 | 19,60 | -6,67% | - |
| 25.10.2024 | 20,60 | 21,20 | 20,60 | 21,00 | 0,00% | - |
| 24.10.2024 | 21,60 | 21,80 | 21,00 | 21,00 | -4,55% | - |
| 23.10.2024 | 22,00 | 22,00 | 21,80 | 22,00 | 2,80% | - |
| 22.10.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | - |
| 21.10.2024 | 22,60 | 22,60 | 21,00 | 21,00 | -7,08% | - |
| 18.10.2024 | 22,80 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 17.10.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 16.10.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 15.10.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 14.10.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | - |
| 11.10.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | - |
| 10.10.2024 | 23,00 | 23,40 | 23,00 | 23,20 | -1,69% | - |
| 09.10.2024 | 23,00 | 23,60 | 23,00 | 23,60 | 2,61% | - |
| 08.10.2024 | 22,80 | 23,20 | 22,80 | 23,00 | -0,86% | - |
| 07.10.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 04.10.2024 | 23,20 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 03.10.2024 | 23,20 | 23,40 | 23,00 | 23,40 | 1,74% | - |
| 02.10.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | - |
| 01.10.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -2,54% | - |
| 30.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.09.2024 | 23,80 | 24,20 | 23,60 | 23,60 | -5,60% | - |
| 26.09.2024 | 25,20 | 25,80 | 25,00 | 25,00 | -4,58% | - |
| 25.09.2024 | 26,00 | 26,80 | 26,00 | 26,20 | -2,24% | - |
| 24.09.2024 | 26,60 | 26,80 | 26,40 | 26,80 | 1,52% | - |
| 23.09.2024 | 26,40 | 26,40 | 26,20 | 26,40 | 0,76% | - |
| 20.09.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | - |
| 19.09.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 18.09.2024 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 17.09.2024 | 25,60 | 26,00 | 25,60 | 26,00 | -1,52% | - |
| 16.09.2024 | 26,30 | 26,40 | 26,20 | 26,40 | 2,33% | - |
| 13.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 12.09.2024 | 26,00 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 11.09.2024 | 26,40 | 26,60 | 25,80 | 25,80 | -3,01% | - |
| 10.09.2024 | 27,20 | 27,40 | 26,60 | 26,60 | -1,48% | - |
| 09.09.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | - |
| 06.09.2024 | 26,00 | 26,60 | 25,80 | 26,60 | 3,10% | - |
| 05.09.2024 | 24,80 | 25,80 | 24,80 | 25,80 | 2,38% | - |
| 04.09.2024 | 25,60 | 25,80 | 25,20 | 25,20 | -3,08% | - |
| 03.09.2024 | 23,80 | 26,20 | 23,80 | 26,00 | 4,00% | - |
| 02.09.2024 | 24,60 | 25,20 | 24,60 | 25,00 | -0,79% | - |
| 30.08.2024 | 24,80 | 25,40 | 24,80 | 25,20 | -0,79% | - |
| 29.08.2024 | 25,60 | 26,00 | 25,40 | 25,40 | -2,31% | - |
| 28.08.2024 | 25,80 | 26,20 | 25,80 | 26,00 | -1,52% | - |
| 27.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 26.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 23.08.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 22.08.2024 | 26,20 | 26,80 | 26,20 | 26,60 | 0,00% | - |
| 21.08.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 20.08.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 19.08.2024 | 26,00 | 26,80 | 26,00 | 26,60 | 0,00% | - |
| 16.08.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,76% | - |
| 15.08.2024 | 26,40 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 14.08.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 13.08.2024 | 26,20 | 26,80 | 26,20 | 26,60 | -0,75% | - |
| 12.08.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 0,00% | - |
| 09.08.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 0,00% | - |
| 08.08.2024 | 26,80 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 07.08.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 3,85% | - |
| 06.08.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 3,17% | - |
| 05.08.2024 | 26,40 | 26,40 | 25,20 | 25,20 | -3,08% | - |