Deutsche Märkte geschlossen

Cross Country Healthcare, Inc. (CCRN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,42+0,15 (+0,82%)
Börsenschluss: 04:00PM EST
18,42 0,00 (0,00%)
Nachbörse: 08:00PM EST
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202418,2118,4417,8018,4218,42339.400
29. Feb. 202418,8419,0018,2118,2718,27627.300
28. Feb. 202418,2119,1418,1418,7018,70579.400
27. Feb. 202417,4918,3617,4418,2518,25654.600
26. Feb. 202417,1317,6316,8417,4117,41454.700
23. Feb. 202416,7717,1816,3617,0017,00602.400
22. Feb. 202416,2717,9415,8116,9916,99755.400
21. Feb. 202417,4817,5016,6917,0217,02723.600
20. Feb. 202417,4117,6317,1317,4717,47742.300
16. Feb. 202420,4020,4017,4817,5517,551.812.700
15. Feb. 202420,4021,4120,2621,2521,25578.500
14. Feb. 202420,1520,4419,7620,3220,32398.200
13. Feb. 202420,1320,6119,6119,8819,88462.100
12. Feb. 202420,1220,9720,1220,5820,58642.700
09. Feb. 202420,2220,2219,7820,0320,03315.200
08. Feb. 202419,8220,3519,6820,2720,27439.900
07. Feb. 202420,4920,5119,8719,9219,92286.100
06. Feb. 202420,0820,7520,0820,3820,38362.900
05. Feb. 202421,7421,7420,1420,1420,14635.900
02. Feb. 202422,1422,1421,2321,8121,811.585.400
01. Feb. 202421,4021,8520,9521,7521,752.270.400
31. Jan. 202421,6521,9621,2421,2521,25822.100
30. Jan. 202422,0022,2621,5521,5621,561.188.000
29. Jan. 202421,8622,2021,3922,0022,001.022.400
26. Jan. 202422,2522,3721,7921,8921,89338.300
25. Jan. 202422,8623,1521,9922,0122,01449.200
24. Jan. 202422,5922,7421,8622,4822,48256.400
23. Jan. 202422,9423,1222,0022,2122,21274.200
22. Jan. 202422,0722,9222,0722,7822,78283.900
19. Jan. 202421,6822,0321,0122,0222,02260.100
18. Jan. 202421,7822,0421,3921,6521,65252.500
17. Jan. 202421,6321,8021,3521,6721,67242.900
16. Jan. 202422,4122,5021,8821,9121,91324.900
12. Jan. 202422,9323,0622,3922,4622,46407.300
11. Jan. 202423,5223,6322,5422,8822,88320.200
10. Jan. 202422,7823,6422,7823,5223,52256.500
09. Jan. 202422,4022,9122,1922,9122,91205.200
08. Jan. 202422,6922,8522,2622,5022,50274.500
05. Jan. 202422,3822,8822,2422,7322,73206.100
04. Jan. 202422,8823,1122,4222,4822,48186.100
03. Jan. 202423,3823,4322,6922,7522,75285.500
02. Jan. 202422,6423,5222,6423,3223,32292.000
29. Dez. 202322,4222,8922,4122,6422,64186.800
28. Dez. 202323,0423,1322,3822,6722,67142.800
27. Dez. 202322,7723,2222,7723,0123,01179.600
26. Dez. 202322,5922,8222,4922,7822,78144.300
22. Dez. 202322,3422,7422,2522,6122,61159.100
21. Dez. 202322,0722,6721,7222,2022,20248.100
20. Dez. 202322,0522,7921,7421,9921,99419.000
19. Dez. 202320,9622,2920,9622,0622,06445.100
18. Dez. 202321,2321,4420,6520,9120,91293.300
15. Dez. 202322,0522,0520,8620,9620,962.303.700
14. Dez. 202321,5722,0921,4321,7521,75506.100
13. Dez. 202320,6821,3920,2321,3921,39360.900
12. Dez. 202320,7520,8120,2020,6420,64345.300
11. Dez. 202320,5620,7820,2320,7720,77254.600
08. Dez. 202320,7720,9619,8620,4720,47271.800
07. Dez. 202320,1920,9019,7920,8920,89306.400
06. Dez. 202320,9021,5020,1720,2820,28347.900
05. Dez. 202321,8622,0420,6721,0121,01411.800
04. Dez. 202320,6822,1120,6822,0522,05363.200
01. Dez. 202320,3120,9820,3120,6820,68444.300
30. Nov. 202320,3620,3619,5520,2720,27383.500
29. Nov. 202320,8920,9920,2420,4120,41313.200
28. Nov. 202320,7920,9520,5520,7220,72222.700
27. Nov. 202320,9621,1620,5520,7320,73211.300
24. Nov. 202320,9121,3120,7120,9020,90128.500
22. Nov. 202321,1421,3620,7020,8720,87358.400
21. Nov. 202321,1721,7320,8821,0821,08342.300
20. Nov. 202320,5221,4620,1521,3921,39453.300
17. Nov. 202320,5520,7320,2520,5020,50378.700
16. Nov. 202320,1620,4519,7220,3620,36471.000
15. Nov. 202319,3920,4719,3920,3520,35537.700
14. Nov. 202318,0919,7618,0919,6719,67461.200
13. Nov. 202318,1718,2017,7317,9417,94415.900
10. Nov. 202318,2618,4017,7318,3018,30429.600
09. Nov. 202318,7818,7817,9918,1518,15417.500
08. Nov. 202318,5419,0118,3818,6118,61599.400
07. Nov. 202318,7719,0518,1618,4218,42552.400
06. Nov. 202319,6919,9518,4718,7718,77794.000
03. Nov. 202319,7620,9719,3319,3719,37807.700
02. Nov. 202316,1220,7915,6519,9119,911.568.600
01. Nov. 202323,0423,3022,8723,0923,09606.600
31. Okt. 202323,0623,3322,8723,1623,16285.500
30. Okt. 202323,1723,4822,8222,9222,92261.200
27. Okt. 202322,6223,0422,5823,0223,02231.800
26. Okt. 202322,2623,0222,2622,7122,71308.600
25. Okt. 202322,2722,5021,9822,1722,17208.000
24. Okt. 202322,5022,6021,8222,3522,35282.500
23. Okt. 202322,4922,8522,1722,3622,36305.100
20. Okt. 202322,9322,9922,5622,5822,58355.100
19. Okt. 202322,9623,1522,3822,7522,75347.800
18. Okt. 202322,5022,9722,3022,9522,95240.500
17. Okt. 202323,2323,3322,7122,7822,78275.000
16. Okt. 202322,8623,4822,8223,1423,14325.200
13. Okt. 202322,9323,2222,6023,0023,00286.000
12. Okt. 202323,3523,3822,6522,8522,85334.500
11. Okt. 202323,8824,0423,1523,3423,34259.600
10. Okt. 202324,5024,5523,6023,8123,81476.600
09. Okt. 202323,5824,6323,5624,4524,45295.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...