23,800€
17,82%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 26,20 | 26,60 | 26,00 | 26,00 | -3,70% | - |
| 01.08.2024 | 26,20 | 27,00 | 26,20 | 27,00 | 1,50% | - |
| 31.07.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -1,48% | - |
| 30.07.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -1,46% | - |
| 29.07.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 26.07.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 0,00% | - |
| 25.07.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 24.07.2024 | 27,80 | 27,80 | 27,00 | 27,60 | -0,72% | - |
| 23.07.2024 | 27,20 | 28,40 | 27,20 | 27,80 | -2,80% | - |
| 22.07.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 0,00% | - |
| 19.07.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 0,70% | - |
| 18.07.2024 | 27,60 | 28,60 | 27,60 | 28,40 | 5,19% | - |
| 17.07.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 0,00% | - |
| 16.07.2024 | 26,40 | 27,00 | 26,40 | 27,00 | 0,00% | - |
| 15.07.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 0,00% | - |
| 12.07.2024 | 26,20 | 27,00 | 26,20 | 27,00 | 0,75% | - |
| 11.07.2024 | 26,00 | 27,80 | 26,00 | 26,80 | -2,19% | - |
| 10.07.2024 | 27,00 | 27,80 | 27,00 | 27,40 | -2,14% | - |
| 09.07.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | - |
| 08.07.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 0,00% | - |
| 05.07.2024 | 26,80 | 27,60 | 26,80 | 27,60 | 1,47% | - |
| 04.07.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 0,00% | - |
| 03.07.2024 | 26,60 | 27,20 | 26,60 | 27,20 | -0,73% | - |
| 02.07.2024 | 26,20 | 27,60 | 26,20 | 27,40 | 3,01% | - |
| 01.07.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 28.06.2024 | 26,20 | 26,60 | 26,20 | 26,60 | -0,75% | - |
| 27.06.2024 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 26.06.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | - |
| 25.06.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 0,75% | - |
| 24.06.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 21.06.2024 | 26,20 | 26,80 | 26,20 | 26,60 | 0,00% | - |
| 20.06.2024 | 26,40 | 26,80 | 26,40 | 26,60 | -0,75% | - |
| 19.06.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 1,52% | - |