Deutsche Märkte öffnen in 8 Stunden 5 Minuten

Crane Holdings, Co. (CR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
108,48+2,54 (+2,40%)
Börsenschluss: 04:00PM EST
106,92 -1,56 (-1,44%)
Nachbörse: 04:03PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022106,30108,79105,97108,48108,48282.259
30. Nov. 2022104,15105,94102,83105,94105,94287.300
29. Nov. 2022104,69105,53104,12104,37104,37160.200
28. Nov. 2022106,80106,88104,51105,30105,30219.000
25. Nov. 2022106,77107,52106,55107,45107,4596.900
23. Nov. 2022104,67105,95104,18105,95105,95407.700
22. Nov. 2022104,69105,03103,63104,41104,41289.200
21. Nov. 2022104,19105,24104,02104,05104,05119.600
18. Nov. 2022104,17104,81103,67104,79104,79173.500
17. Nov. 2022103,68103,68102,47102,82102,82237.100
16. Nov. 2022105,47105,47103,92104,68104,68138.600
15. Nov. 2022106,12107,29105,08105,66105,66219.900
14. Nov. 2022103,55106,23102,71105,37105,37248.400
11. Nov. 2022104,30105,03103,41104,23104,23242.000
10. Nov. 2022103,98104,43101,06104,03104,03373.200
09. Nov. 2022102,13103,60100,90101,03101,03213.100
08. Nov. 2022105,14105,14101,19103,18103,18284.500
07. Nov. 2022104,03106,08103,91104,57104,57436.100
04. Nov. 2022102,75104,23102,28103,56103,56161.200
03. Nov. 202298,41101,2597,62100,82100,82199.000
02. Nov. 2022102,92104,0099,0399,0499,04286.000
01. Nov. 2022101,04103,14100,75102,92102,92267.300
31. Okt. 2022100,15101,1899,31100,34100,34253.100
28. Okt. 202298,25100,4397,04100,37100,37326.400
27. Okt. 202297,7999,5597,5097,6797,67302.600
26. Okt. 202298,0998,9596,3296,9996,99291.100
25. Okt. 202296,8299,5496,6297,9597,95459.200
24. Okt. 2022100,13101,1199,4899,6599,65316.600
21. Okt. 202296,61100,0196,6199,4599,45173.000
20. Okt. 202298,9299,4796,1696,3296,32156.800
19. Okt. 202298,7299,3596,9898,7798,77224.700
18. Okt. 202298,6799,8097,4499,4899,48349.900
17. Okt. 202296,1497,3294,8096,1596,15259.000
14. Okt. 202296,5397,1393,7594,7094,70360.300
13. Okt. 202291,2196,6990,9196,0796,07243.900
12. Okt. 202293,9994,3592,9693,9293,92264.300
11. Okt. 202293,7894,6393,3994,2994,29330.000
10. Okt. 202293,8394,7092,8994,2394,23123.100
07. Okt. 202295,4195,4192,3793,5293,52145.500
06. Okt. 202294,3496,2594,3496,1296,12176.300
05. Okt. 202294,1095,5393,5494,8894,88151.800
04. Okt. 202291,7595,0691,7594,9294,92196.400
03. Okt. 202289,1591,5088,2990,3490,34169.500
30. Sept. 202287,7089,4586,5487,5487,54252.000
29. Sept. 202286,9887,6285,8887,4287,42197.000
28. Sept. 202286,6788,9586,3487,9287,92176.800
27. Sept. 202287,1587,8185,3786,0886,08309.100
26. Sept. 202286,0087,3585,5986,0086,00225.700
23. Sept. 202286,7786,9885,1686,4086,40199.800
22. Sept. 202289,1990,9487,3287,8187,81122.500
21. Sept. 202291,3792,1289,3489,4089,40114.000
20. Sept. 202290,9390,9389,3390,3590,35107.000
19. Sept. 202290,0792,3790,0091,6291,62161.900
16. Sept. 202291,5691,6489,7190,8490,84416.900
15. Sept. 202292,9694,8392,3092,8192,81140.000
14. Sept. 202294,0194,4491,9893,4793,47248.900
13. Sept. 202297,2397,4893,6694,0894,08127.200
12. Sept. 202296,0699,1296,0699,0299,02197.300
09. Sept. 202296,2196,5895,3596,0196,01214.200
08. Sept. 202294,1495,4293,5795,3995,39216.500
07. Sept. 202293,0395,0992,6494,9294,92105.100
06. Sept. 202293,3693,9092,0592,8892,88122.000
02. Sept. 202294,4395,6392,6993,1293,12170.900
01. Sept. 202293,9494,5092,6593,3393,33185.400
31. Aug. 202295,5195,5393,8694,3694,36221.800
30. Aug. 202296,9796,9794,7795,3095,30154.100
29. Aug. 202297,6497,8596,4197,1397,13220.900
26. Aug. 2022102,93102,9398,0798,1398,13162.800
25. Aug. 2022102,92103,56102,18102,78102,78214.300
24. Aug. 2022101,52102,78101,20102,05102,05162.600
23. Aug. 2022101,58102,76101,53102,01102,01159.600
22. Aug. 2022102,47102,60101,24101,71101,71142.700
19. Aug. 2022105,16106,27103,45103,84103,84192.000
18. Aug. 2022105,10106,11104,36106,00106,00201.400
17. Aug. 2022106,27106,60104,28105,02105,02166.300
16. Aug. 2022106,68108,49106,56107,60107,60787.400
15. Aug. 2022104,82106,34104,75105,83105,83107.600
12. Aug. 2022103,28106,08102,18105,48105,48140.900
11. Aug. 2022100,86103,42100,84102,83102,83145.200
10. Aug. 2022100,72102,65100,72101,29101,29196.700
09. Aug. 202299,7799,8698,3799,3599,35156.100
08. Aug. 2022100,32100,6799,4499,9599,95131.600
05. Aug. 202299,50101,1899,2199,8199,81153.600
04. Aug. 202299,53100,6398,67100,58100,58254.300
03. Aug. 202298,8599,3497,3698,9898,98119.600
02. Aug. 202298,0698,9297,2198,2098,20236.800
01. Aug. 202298,4999,3296,9298,4398,43190.400
29. Juli 202296,5599,5196,5598,9398,93166.600
28. Juli 202294,4196,5693,6596,3996,39173.100
27. Juli 202293,6794,4092,3993,7393,73182.500
26. Juli 202293,2396,0390,4592,6792,67262.000
25. Juli 202295,2095,8893,7894,7394,73238.200
22. Juli 202295,9996,3293,8694,7594,75147.300
21. Juli 202293,4995,6192,7795,5595,55195.600
20. Juli 202292,8594,0792,3593,7993,79135.800
19. Juli 202290,3493,0290,3492,7992,79173.000
18. Juli 202290,3991,1288,6389,0089,00131.700
15. Juli 202288,8589,6788,1489,6689,66193.600
14. Juli 202286,5787,9486,0587,8887,88156.700
13. Juli 202288,6689,8787,7088,1288,12238.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...