25,800€
3,20%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 25,70 | 26,00 | 24,60 | 25,90 | 3,60% | - |
20.05.2024 | 24,00 | 25,40 | 24,00 | 25,00 | -0,79% | - |
17.05.2024 | 24,80 | 25,20 | 24,80 | 25,20 | -0,79% | - |
16.05.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | - |
15.05.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | - |
14.05.2024 | 24,80 | 25,40 | 24,80 | 25,20 | -0,79% | - |
13.05.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -0,78% | - |
10.05.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
09.05.2024 | 26,40 | 26,80 | 26,00 | 26,00 | -2,99% | - |
08.05.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | - |
07.05.2024 | 26,00 | 26,80 | 26,00 | 26,80 | 3,08% | - |
06.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
03.05.2024 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | - |
02.05.2024 | 25,20 | 26,00 | 25,20 | 26,00 | 6,56% | - |
30.04.2024 | 24,60 | 24,60 | 24,20 | 24,40 | -2,40% | - |
29.04.2024 | 24,40 | 25,00 | 24,40 | 25,00 | -0,79% | - |
26.04.2024 | 25,20 | 25,40 | 25,20 | 25,20 | -2,33% | - |
25.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
24.04.2024 | 25,00 | 25,80 | 24,80 | 25,80 | 4,03% | - |
23.04.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
22.04.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | - |
19.04.2024 | 25,20 | 25,40 | 24,80 | 25,40 | 0,79% | - |
18.04.2024 | 25,00 | 25,20 | 24,80 | 25,20 | 1,61% | - |
17.04.2024 | 24,60 | 24,80 | 24,60 | 24,80 | -1,59% | - |
16.04.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
15.04.2024 | 24,20 | 25,20 | 24,20 | 25,20 | 2,44% | - |
12.04.2024 | 24,40 | 24,60 | 24,40 | 24,60 | -0,81% | - |
11.04.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 0,00% | - |
10.04.2024 | 24,60 | 24,80 | 24,60 | 24,80 | -0,80% | - |
09.04.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,81% | - |
08.04.2024 | 24,80 | 24,80 | 24,60 | 24,80 | -0,80% | - |
05.04.2024 | 25,00 | 25,00 | 24,60 | 25,00 | 1,63% | - |
04.04.2024 | 24,60 | 24,80 | 24,60 | 24,60 | -1,60% | - |
03.04.2024 | 24,60 | 25,40 | 24,60 | 25,00 | -0,79% | - |
02.04.2024 | 24,80 | 25,40 | 24,80 | 25,20 | -0,79% | - |
28.03.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
27.03.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | - |
26.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
25.03.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
22.03.2024 | 24,80 | 25,20 | 24,80 | 25,20 | -0,79% | - |
21.03.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | - |
20.03.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | - |
19.03.2024 | 25,40 | 25,80 | 25,40 | 25,40 | -0,78% | - |
18.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
15.03.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | - |
14.03.2024 | 25,00 | 25,40 | 25,00 | 25,40 | -0,78% | - |
13.03.2024 | 25,60 | 25,80 | 25,60 | 25,60 | -0,78% | - |
12.03.2024 | 24,40 | 25,80 | 24,40 | 25,80 | 4,03% | - |
11.03.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
08.03.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 2,52% | - |
07.03.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
06.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
05.03.2024 | 23,60 | 23,80 | 23,60 | 23,60 | -2,48% | - |
04.03.2024 | 23,80 | 24,40 | 23,80 | 24,20 | 0,83% | - |
01.03.2024 | 23,80 | 24,20 | 23,80 | 24,00 | -0,83% | - |
29.02.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 0,00% | - |
28.02.2024 | 24,00 | 24,40 | 24,00 | 24,20 | -1,63% | - |
27.02.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 0,00% | - |
26.02.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 0,82% | - |
23.02.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
22.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
21.02.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 0,83% | - |
20.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
19.02.2024 | 24,00 | 24,40 | 24,00 | 24,20 | -0,82% | - |
16.02.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | - |
15.02.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 4,27% | - |
14.02.2024 | 23,40 | 23,40 | 23,20 | 23,40 | 0,86% | - |
13.02.2024 | 23,60 | 23,80 | 23,20 | 23,20 | -2,52% | - |
12.02.2024 | 24,00 | 24,40 | 23,80 | 23,80 | -1,65% | - |
09.02.2024 | 24,60 | 24,80 | 24,20 | 24,20 | -2,42% | - |
08.02.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
07.02.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 1,64% | - |
06.02.2024 | 24,00 | 24,40 | 24,00 | 24,40 | -0,81% | - |
05.02.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | - |
02.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
01.02.2024 | 24,20 | 24,80 | 23,60 | 23,60 | -4,84% | - |
31.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
30.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
29.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
26.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
25.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
24.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
23.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
22.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
19.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
18.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
17.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
16.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
15.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
12.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
11.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
10.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
09.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
08.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
05.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
04.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
03.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
02.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -4,16% | - |
29.12.2023 | 20,15 | 20,45 | 20,15 | 20,45 | 4,34% | - |
28.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |