Deutsche Märkte geschlossen

Cross Country Healthcare, Inc. (CCRN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,29-0,40 (-1,44%)
Börsenschluss: 04:00PM EST
27,00 -0,29 (-1,06%)
Nachbörse: 07:12PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202327,5827,8426,6427,2927,29508.000
26. Jan. 202327,7927,9527,1927,6927,69317.900
25. Jan. 202327,1727,9426,6527,7327,73334.000
24. Jan. 202327,7728,0226,4527,0927,09646.300
23. Jan. 202327,5128,6027,4227,9027,90450.800
20. Jan. 202326,7927,6126,4127,4527,45442.600
19. Jan. 202326,1027,1725,8426,4026,40616.600
18. Jan. 202328,2028,3925,7426,1726,17906.600
17. Jan. 202327,9928,7527,7328,2328,23344.300
13. Jan. 202328,0028,6227,6728,0028,00384.900
12. Jan. 202329,2329,3528,0128,3028,30740.200
11. Jan. 202329,7329,8328,6629,0629,06503.900
10. Jan. 202328,4729,7128,3529,7029,70421.000
09. Jan. 202328,8729,0728,0028,3228,32433.300
06. Jan. 202329,0129,5528,6328,6728,67482.600
05. Jan. 202328,4429,4828,2028,6628,66724.700
04. Jan. 202327,2129,0727,1328,5228,521.382.500
03. Jan. 202326,5627,6226,1727,1927,19612.000
30. Dez. 202226,4726,9426,1626,5726,57495.900
29. Dez. 202227,0327,2326,3826,5426,54385.800
28. Dez. 202226,7427,2826,3526,9826,98452.000
27. Dez. 202227,2827,4926,5426,7926,79323.100
23. Dez. 202227,2127,7026,6427,2727,27432.700
22. Dez. 202227,6827,6826,6227,4427,44463.000
21. Dez. 202228,0028,4627,7427,9527,95378.100
20. Dez. 202227,7228,3127,2527,7727,77709.800
19. Dez. 202227,1027,8726,8327,7227,72593.200
16. Dez. 202226,6027,2126,4627,1827,181.865.800
15. Dez. 202227,9028,2226,7026,8826,88753.800
14. Dez. 202228,4028,9927,8728,2428,24497.500
13. Dez. 202229,7830,4528,0428,4428,441.073.400
12. Dez. 202230,2030,4027,8229,5129,511.192.600
09. Dez. 202231,4231,7330,3430,3430,34730.200
08. Dez. 202232,4533,4231,6431,7531,75736.300
07. Dez. 202233,2333,5231,3932,3432,34833.500
06. Dez. 202235,0435,4533,0633,5233,52593.300
05. Dez. 202236,5336,5333,2334,9234,92774.100
02. Dez. 202235,2436,9034,7636,6436,64554.800
01. Dez. 202235,9036,0634,7535,3535,35490.000
30. Nov. 202235,0735,8034,5135,7835,78688.300
29. Nov. 202235,4035,9934,9135,3035,30408.800
28. Nov. 202235,2136,5635,0235,5635,56475.100
25. Nov. 202235,4336,1735,2835,3235,32214.500
23. Nov. 202236,0936,3934,8335,2135,21382.700
22. Nov. 202234,6136,3534,0635,9935,99630.800
21. Nov. 202234,9235,5834,0634,4734,47521.700
18. Nov. 202234,2935,9434,2934,9734,97725.000
17. Nov. 202233,4334,0633,0533,8433,84464.600
16. Nov. 202233,1934,0832,4033,7933,79541.900
15. Nov. 202231,8733,3531,7133,1933,19781.100
14. Nov. 202230,1732,0030,1731,1031,10882.400
11. Nov. 202232,9933,4729,9730,5630,561.353.700
10. Nov. 202234,2834,6633,1233,1733,17682.200
09. Nov. 202234,0735,0532,9733,2433,24625.900
08. Nov. 202233,4734,1932,8133,9833,98571.600
07. Nov. 202232,0534,3632,0233,4533,451.043.800
04. Nov. 202237,0437,6931,6632,5032,501.909.400
03. Nov. 202235,2140,1234,5936,7836,781.557.800
02. Nov. 202237,4537,4535,0635,0735,07872.600
01. Nov. 202237,4838,3436,3137,7137,71838.000
31. Okt. 202238,5538,6836,7737,0937,09859.500
28. Okt. 202236,5738,4636,5738,1038,10770.800
27. Okt. 202236,4938,4735,7536,4036,401.050.500
26. Okt. 202236,3438,1736,0036,3636,36860.800
25. Okt. 202237,1637,3635,5036,1036,10984.900
24. Okt. 202237,0238,4635,5637,0637,061.264.000
21. Okt. 202233,6436,5032,2536,4336,43874.500
20. Okt. 202233,7034,6333,3433,6433,64480.100
19. Okt. 202235,0135,5833,4133,8033,80705.400
18. Okt. 202234,1735,3433,8735,1335,13862.900
17. Okt. 202232,5933,6631,9133,5333,53648.800
14. Okt. 202233,7434,6931,7932,0732,07613.300
13. Okt. 202231,8033,3930,7333,2533,25656.700
12. Okt. 202232,2732,8431,5832,2132,21647.600
11. Okt. 202232,1933,1331,2832,3532,35921.700
10. Okt. 202231,6132,6430,1732,2632,261.025.000
07. Okt. 202230,5031,9529,7231,5831,581.218.400
06. Okt. 202231,3632,1930,6030,8030,80741.300
05. Okt. 202232,1632,1629,6731,5631,561.362.800
04. Okt. 202232,5534,9831,2733,5933,591.550.600
03. Okt. 202228,6432,2028,1131,8131,811.314.100
30. Sept. 202229,0529,5928,2528,3728,37784.400
29. Sept. 202228,8829,2627,4929,1929,19666.000
28. Sept. 202227,7629,0927,5328,8828,88547.600
27. Sept. 202227,7828,1927,3427,7627,76569.900
26. Sept. 202226,8728,1826,8627,6427,64630.000
23. Sept. 202226,8227,2725,9427,1727,17738.400
22. Sept. 202229,0429,0426,6627,2827,281.130.600
21. Sept. 202229,4329,9829,0129,0429,04655.700
20. Sept. 202229,6629,7028,4529,5829,58608.700
19. Sept. 202229,1129,7028,4229,6029,60708.900
16. Sept. 202228,9929,7328,2329,6229,62979.000
15. Sept. 202229,2530,3929,0529,2929,291.149.900
14. Sept. 202226,5930,4725,9528,7528,752.238.000
13. Sept. 202226,6727,8226,3326,6026,60915.600
12. Sept. 202226,6226,9025,1526,8626,86950.500
09. Sept. 202227,9829,1326,2326,6626,661.196.900
08. Sept. 202225,9327,7725,9027,0627,06961.600
07. Sept. 202224,9426,0924,8925,6425,64768.700
06. Sept. 202224,7925,2023,7025,0425,04741.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...