Deutsche Märkte geschlossen

Cross Country Healthcare, Inc. (CCRN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,64+1,29 (+3,65%)
Börsenschluss: 04:00PM EST
36,56 -0,08 (-0,22%)
Nachbörse: 06:04PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 202232,9933,4729,9730,5630,561.353.300
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. 202237,0437,6931,6632,5032,501.909.000
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
02. Sept. 202224,8025,5124,7324,7924,79689.000
01. Sept. 202225,0725,8324,4624,6424,64708.400
31. Aug. 202225,8626,3625,3125,3825,38701.700
30. Aug. 202225,1925,8324,8025,4225,42535.500
29. Aug. 202225,2825,8025,0125,2225,22375.600
26. Aug. 202227,2927,5725,5925,6125,61731.000
25. Aug. 202225,0827,7724,2627,0527,051.437.900
24. Aug. 202224,5725,3524,1925,1225,12548.600
23. Aug. 202224,3524,8724,2524,6824,68567.100
22. Aug. 202224,4425,2323,9624,3324,33676.000
19. Aug. 202224,0524,5723,8724,4524,45834.700
18. Aug. 202223,4424,5023,1724,4424,44983.500
17. Aug. 202222,0624,1221,9523,4123,411.809.600
16. Aug. 202222,1922,2120,3521,4621,461.550.900
15. Aug. 202221,8422,3121,3022,1222,12507.500
12. Aug. 202222,2922,2921,5121,9821,98681.700
11. Aug. 202222,9223,1522,1622,2022,20527.900
10. Aug. 202222,3623,3922,3122,7722,77549.500
09. Aug. 202223,0623,2222,1322,3322,33509.400
08. Aug. 202224,1924,1922,8523,0623,06626.700
05. Aug. 202223,1625,8823,1524,1824,181.302.200
04. Aug. 202226,5526,6022,2123,1623,162.997.800
03. Aug. 202227,0927,7126,4327,4427,44730.400
02. Aug. 202226,4727,2925,8326,8426,84568.900
01. Aug. 202226,0126,9725,6826,5726,57666.700
29. Juli 202227,4727,6325,7826,3626,36879.300
28. Juli 202226,8827,7226,4527,4127,41487.200
27. Juli 202227,0027,6326,6526,9326,93561.300
26. Juli 202225,9826,9625,5426,7426,74632.800
25. Juli 202225,3926,7324,9726,0526,05925.800
22. Juli 202229,3129,5024,3625,2525,252.186.700
21. Juli 202229,4530,5128,9530,4430,44642.100
20. Juli 202228,7829,4728,4229,4029,40672.400
19. Juli 202227,9929,0927,5128,7928,79674.000
18. Juli 202227,1328,6225,9027,8527,851.238.900
15. Juli 202225,9227,4524,5726,1426,141.348.700
14. Juli 202223,4025,0423,3725,0025,00687.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...