26,300€
3,54%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 24,80 | 25,40 | 24,80 | 25,20 | -0,79% | - |
| 21.08.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | - |
| 20.08.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | - |
| 19.08.2025 | 25,00 | 25,40 | 25,00 | 25,40 | -1,55% | - |
| 18.08.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | - |
| 15.08.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 3,20% | - |
| 14.08.2025 | 24,60 | 25,00 | 24,60 | 25,00 | -1,57% | - |
| 13.08.2025 | 25,20 | 25,40 | 25,20 | 25,40 | -2,31% | - |
| 12.08.2025 | 25,40 | 26,00 | 25,40 | 26,00 | -0,76% | - |
| 11.08.2025 | 26,00 | 26,60 | 26,00 | 26,20 | -2,24% | - |
| 08.08.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -2,19% | - |
| 07.08.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | - |
| 06.08.2025 | 26,40 | 26,80 | 26,40 | 26,60 | 0,00% | - |
| 05.08.2025 | 25,80 | 26,60 | 25,80 | 26,60 | 2,31% | - |
| 04.08.2025 | 25,00 | 26,00 | 25,00 | 26,00 | 2,36% | - |
| 01.08.2025 | 25,20 | 25,60 | 25,20 | 25,40 | -0,78% | - |
| 31.07.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 0,00% | - |
| 30.07.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -3,03% | - |
| 29.07.2025 | 26,20 | 26,80 | 26,20 | 26,40 | 0,76% | - |
| 28.07.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | - |
| 25.07.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -0,76% | - |
| 24.07.2025 | 26,20 | 26,80 | 26,20 | 26,20 | -2,24% | - |
| 23.07.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 0,00% | - |
| 22.07.2025 | 26,60 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 21.07.2025 | 27,20 | 28,00 | 27,00 | 27,00 | -2,88% | - |
| 18.07.2025 | 27,40 | 28,20 | 27,40 | 27,80 | -2,11% | - |
| 17.07.2025 | 27,60 | 28,80 | 27,60 | 28,40 | 0,00% | 1.409,00 |
| 16.07.2025 | 25,20 | 28,40 | 25,20 | 28,40 | 12,70% | - |
| 15.07.2025 | 24,80 | 25,40 | 24,80 | 25,20 | -0,79% | - |
| 14.07.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 0,79% | - |
| 11.07.2025 | 25,20 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 10.07.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | - |
| 09.07.2025 | 24,80 | 25,60 | 24,80 | 25,40 | -0,78% | - |
| 08.07.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 3,23% | - |
| 07.07.2025 | 25,00 | 25,00 | 24,60 | 24,80 | 0,00% | - |
| 04.07.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 03.07.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | - |
| 02.07.2025 | 24,40 | 25,00 | 24,40 | 24,80 | 0,00% | - |
| 01.07.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 1,64% | - |
| 30.06.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 0,83% | - |
| 27.06.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 0,83% | - |
| 26.06.2025 | 23,40 | 24,00 | 23,40 | 24,00 | -1,64% | - |
| 25.06.2025 | 24,40 | 24,60 | 24,40 | 24,40 | -1,61% | - |
| 24.06.2025 | 23,60 | 24,80 | 23,60 | 24,80 | 4,20% | - |
| 23.06.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | - |
| 20.06.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | - |
| 19.06.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 18.06.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | - |
| 17.06.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 16.06.2025 | 23,60 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 13.06.2025 | 22,80 | 23,40 | 22,80 | 23,40 | -2,50% | - |
| 12.06.2025 | 22,40 | 24,00 | 22,40 | 24,00 | 7,14% | - |
| 11.06.2025 | 22,60 | 23,00 | 22,40 | 22,40 | -4,27% | - |
| 10.06.2025 | 23,20 | 23,80 | 23,20 | 23,40 | -2,50% | - |
| 09.06.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 0,00% | - |
| 06.06.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | - |
| 05.06.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 04.06.2025 | 24,20 | 24,60 | 23,80 | 23,80 | -4,80% | - |
| 03.06.2025 | 23,40 | 25,00 | 23,40 | 25,00 | 4,17% | - |
| 02.06.2025 | 23,00 | 24,00 | 23,00 | 24,00 | -0,83% | - |
| 30.05.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 0,00% | - |
| 29.05.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 0,83% | - |
| 28.05.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 1,69% | - |
| 27.05.2025 | 23,60 | 24,20 | 23,60 | 23,60 | 0,00% | - |
| 26.05.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | - |
| 23.05.2025 | 24,20 | 24,60 | 24,00 | 24,00 | -2,44% | - |
| 22.05.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 21.05.2025 | 25,20 | 25,40 | 24,20 | 24,20 | -4,72% | - |
| 20.05.2025 | 25,20 | 25,60 | 25,20 | 25,40 | -1,55% | - |
| 19.05.2025 | 25,20 | 26,00 | 25,20 | 25,80 | -3,73% | - |
| 16.05.2025 | 23,60 | 26,80 | 23,60 | 26,80 | 16,52% | 52,00 |
| 15.05.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | - |
| 14.05.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | - |
| 13.05.2025 | 21,40 | 22,60 | 21,40 | 22,60 | 4,63% | - |
| 12.05.2025 | 20,40 | 21,60 | 20,40 | 21,60 | 4,85% | - |
| 09.05.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 08.05.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 07.05.2025 | 20,80 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 06.05.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 05.05.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 02.05.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | - |
| 30.04.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -2,83% | - |
| 29.04.2025 | 19,80 | 21,20 | 19,80 | 21,20 | 7,07% | - |
| 28.04.2025 | 18,80 | 19,80 | 18,80 | 19,80 | 2,59% | - |
| 25.04.2025 | 18,10 | 19,30 | 18,10 | 19,30 | 5,46% | - |
| 24.04.2025 | 17,90 | 18,30 | 17,90 | 18,30 | 1,10% | - |
| 23.04.2025 | 17,80 | 18,20 | 17,80 | 18,10 | 0,00% | - |
| 22.04.2025 | 17,70 | 18,20 | 17,70 | 18,10 | 0,56% | - |
| 17.04.2025 | 17,90 | 18,20 | 17,90 | 18,00 | -1,10% | - |
| 16.04.2025 | 17,40 | 18,20 | 17,40 | 18,20 | 2,82% | - |
| 15.04.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 1,72% | - |
| 14.04.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 0,58% | - |
| 11.04.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -2,81% | - |
| 10.04.2025 | 17,00 | 17,90 | 17,00 | 17,80 | 4,09% | - |
| 09.04.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -3,39% | - |
| 08.04.2025 | 17,50 | 18,00 | 17,50 | 17,70 | -1,12% | - |
| 07.04.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 1,13% | - |
| 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% | - |