18,400€
-3,16%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,90 | 19,00 | 17,70 | 17,70 | -6,84% | - |
| 03.04.2025 | 19,90 | 19,90 | 19,00 | 19,00 | -7,77% | - |
| 02.04.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 01.04.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 31.03.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -3,74% | - |
| 28.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 27.03.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | - |
| 26.03.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | - |
| 25.03.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 24.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 21.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 20.03.2025 | 21,60 | 21,60 | 21,20 | 21,40 | -1,83% | - |
| 19.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | - |
| 18.03.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 17.03.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | - |
| 14.03.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | - |
| 13.03.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 12.03.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 11.03.2025 | 19,90 | 20,60 | 19,90 | 20,40 | -2,86% | - |
| 10.03.2025 | 20,60 | 21,20 | 20,60 | 21,00 | 0,96% | - |
| 07.03.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 06.03.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 05.03.2025 | 21,20 | 21,60 | 20,80 | 20,80 | -4,59% | - |
| 04.03.2025 | 21,40 | 22,00 | 21,40 | 21,80 | -1,80% | - |
| 03.03.2025 | 21,60 | 22,40 | 21,60 | 22,20 | 0,91% | - |
| 28.02.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 0,00% | - |
| 27.02.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -1,79% | - |
| 26.02.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 0,00% | - |
| 25.02.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | - |
| 24.02.2025 | 22,60 | 23,20 | 21,80 | 21,80 | -7,63% | - |
| 21.02.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | - |
| 20.02.2025 | 23,80 | 24,20 | 23,60 | 23,60 | -2,48% | - |
| 19.02.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 0,00% | - |
| 18.02.2025 | 24,40 | 24,80 | 24,20 | 24,20 | -1,63% | - |
| 17.02.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 14.02.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 1,68% | - |
| 13.02.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 6,25% | - |
| 12.02.2025 | 22,20 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 11.02.2025 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 10.02.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 07.02.2025 | 20,80 | 22,20 | 20,80 | 22,20 | 2,78% | - |
| 06.02.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 05.02.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -1,83% | - |
| 04.02.2025 | 21,80 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 03.02.2025 | 22,00 | 22,60 | 22,00 | 22,00 | -6,78% | - |
| 31.01.2025 | 23,60 | 23,80 | 23,30 | 23,60 | 1,29% | - |
| 30.01.2025 | 24,10 | 24,10 | 23,30 | 23,30 | -2,10% | - |
| 29.01.2025 | 24,10 | 24,20 | 23,80 | 23,80 | -1,24% | - |
| 28.01.2025 | 23,60 | 24,10 | 23,30 | 24,10 | 2,99% | - |
| 27.01.2025 | 23,80 | 24,10 | 23,40 | 23,40 | -1,27% | - |
| 24.01.2025 | 24,00 | 24,30 | 23,70 | 23,70 | -3,27% | - |
| 23.01.2025 | 24,10 | 24,70 | 24,00 | 24,50 | -0,81% | - |
| 22.01.2025 | 24,40 | 24,70 | 24,40 | 24,70 | 1,23% | - |
| 21.01.2025 | 24,40 | 24,70 | 24,20 | 24,40 | -0,41% | - |
| 20.01.2025 | 24,40 | 25,00 | 24,40 | 24,50 | 0,41% | - |
| 17.01.2025 | 24,80 | 25,10 | 24,40 | 24,40 | -1,61% | - |
| 16.01.2025 | 25,00 | 25,40 | 24,80 | 24,80 | -0,80% | - |
| 15.01.2025 | 25,00 | 25,30 | 24,80 | 25,00 | 1,63% | - |
| 14.01.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -4,65% | - |
| 13.01.2025 | 24,60 | 26,30 | 24,60 | 25,80 | 3,20% | - |
| 10.01.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 09.01.2025 | 25,90 | 25,90 | 24,80 | 25,00 | -4,21% | - |
| 08.01.2025 | 25,60 | 26,10 | 25,00 | 26,10 | 2,35% | - |
| 07.01.2025 | 25,70 | 25,90 | 25,50 | 25,50 | 0,00% | - |
| 06.01.2025 | 25,80 | 25,90 | 25,50 | 25,50 | -1,16% | - |
| 03.01.2025 | 25,60 | 25,90 | 25,50 | 25,80 | 1,18% | - |
| 02.01.2025 | 25,70 | 26,00 | 25,50 | 25,50 | -3,77% | - |
| 30.12.2024 | 26,10 | 26,50 | 26,10 | 26,50 | -0,75% | - |
| 27.12.2024 | 26,90 | 26,90 | 26,50 | 26,70 | -1,84% | - |
| 23.12.2024 | 26,50 | 27,20 | 26,50 | 27,20 | 0,74% | - |
| 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% | - |