Deutsche Märkte geschlossen

Crane Holdings, Co. (CR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,71+0,40 (+0,34%)
Börsenschluss: 04:00PM EST
119,71 +0,07 (+0,06%)
Nachbörse: 04:07PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023118,65120,54117,51119,71119,71458.681
03. Feb. 2023118,04119,36117,50119,31119,31254.200
02. Feb. 2023117,89119,67117,33118,36118,36285.600
01. Feb. 2023115,31117,78115,05117,06117,06548.500
31. Jan. 2023114,64116,38114,49115,91115,91594.700
30. Jan. 2023112,87114,16112,20113,90113,90253.000
27. Jan. 2023116,75116,88113,27113,38113,38288.500
26. Jan. 2023116,22116,95115,11116,94116,94381.900
25. Jan. 2023115,51116,66113,31115,78115,78605.500
24. Jan. 2023106,00116,12105,45115,50115,50796.200
23. Jan. 2023108,71111,08108,19110,16110,16397.500
20. Jan. 2023106,33108,30105,79108,22108,22328.400
19. Jan. 2023107,00107,00105,04105,69105,69331.300
18. Jan. 2023108,94109,48107,26107,39107,39336.500
17. Jan. 2023107,89108,77107,70108,40108,40303.600
13. Jan. 2023107,64108,33106,68107,71107,71257.000
12. Jan. 2023106,06108,22105,52107,99107,99300.500
11. Jan. 2023106,50106,95104,40105,74105,74313.200
10. Jan. 2023105,00105,74104,26105,74105,74258.500
09. Jan. 2023104,64106,00103,88105,00105,00276.100
06. Jan. 2023103,51104,95103,43104,27104,27329.600
05. Jan. 2023101,70103,10101,00102,53102,53432.600
04. Jan. 2023102,00102,69100,53102,14102,14278.400
03. Jan. 2023101,13101,8099,79101,34101,34196.200
30. Dez. 202299,91100,6199,35100,45100,45164.600
29. Dez. 202298,87101,1598,40100,56100,56110.000
28. Dez. 2022100,70101,2998,0798,1198,11147.900
27. Dez. 202299,64100,6098,53100,50100,50222.400
23. Dez. 202299,0999,6798,6199,4999,49101.800
22. Dez. 202299,4899,8198,1899,1599,15333.300
21. Dez. 202298,60100,2098,52100,06100,06214.100
20. Dez. 202297,0198,1996,9397,4797,47299.400
19. Dez. 202296,6997,9996,4797,0997,09287.700
16. Dez. 202297,4898,2795,1396,2696,26605.900
15. Dez. 2022101,87101,8798,2998,3798,37282.100
14. Dez. 2022104,04104,88102,28103,03103,03307.400
13. Dez. 2022105,06106,04102,37103,54103,54309.400
12. Dez. 2022102,27103,60100,79102,99102,99277.700
09. Dez. 2022101,16101,7799,4999,5699,56186.800
08. Dez. 2022101,37101,87100,74101,28101,28195.100
07. Dez. 2022100,85102,49100,35100,97100,97213.700
06. Dez. 2022102,25103,40100,64101,16101,16320.300
05. Dez. 2022105,00105,00102,26102,26102,26230.200
02. Dez. 2022107,43107,74105,31105,72105,72307.700
01. Dez. 2022106,30108,79105,78108,48108,48282.300
30. Nov. 2022104,15105,94102,83105,94105,94287.300
29. Nov. 2022104,69105,53104,12104,37104,37160.200
29. Nov. 20220.47 Dividende
28. Nov. 2022106,80106,88104,51105,30104,83219.000
25. Nov. 2022106,77107,52106,55107,45106,9796.900
23. Nov. 2022104,67105,95104,18105,95105,48407.700
22. Nov. 2022104,69105,03103,63104,41103,94289.200
21. Nov. 2022104,19105,24104,02104,05103,59119.600
18. Nov. 2022104,17104,81103,67104,79104,32173.500
17. Nov. 2022103,68103,68102,47102,82102,36237.100
16. Nov. 2022105,47105,47103,92104,68104,21138.600
15. Nov. 2022106,12107,29105,08105,66105,19219.900
14. Nov. 2022103,55106,23102,71105,37104,90248.400
11. Nov. 2022104,30105,03103,41104,23103,76242.000
10. Nov. 2022103,98104,43101,06104,03103,57373.200
09. Nov. 2022102,13103,60100,90101,03100,58213.100
08. Nov. 2022105,14105,14101,19103,18102,72284.500
07. Nov. 2022104,03106,08103,91104,57104,10436.100
04. Nov. 2022102,75104,23102,28103,56103,10161.200
03. Nov. 202298,41101,2597,62100,82100,37199.000
02. Nov. 2022102,92104,0099,0399,0498,60286.000
01. Nov. 2022101,04103,14100,75102,92102,46267.300
31. Okt. 2022100,15101,1899,31100,3499,89253.100
28. Okt. 202298,25100,4397,04100,3799,92326.400
27. Okt. 202297,7999,5597,5097,6797,23302.600
26. Okt. 202298,0998,9596,3296,9996,56291.100
25. Okt. 202296,8299,5496,6297,9597,51459.200
24. Okt. 2022100,13101,1199,4899,6599,21316.600
21. Okt. 202296,61100,0196,6199,4599,01173.000
20. Okt. 202298,9299,4796,1696,3295,89156.800
19. Okt. 202298,7299,3596,9898,7798,33224.700
18. Okt. 202298,6799,8097,4499,4899,04349.900
17. Okt. 202296,1497,3294,8096,1595,72259.000
14. Okt. 202296,5397,1393,7594,7094,28360.300
13. Okt. 202291,2196,6990,9196,0795,64243.900
12. Okt. 202293,9994,3592,9693,9293,50264.300
11. Okt. 202293,7894,6393,3994,2993,87330.000
10. Okt. 202293,8394,7092,8994,2393,81123.100
07. Okt. 202295,4195,4192,3793,5293,10145.500
06. Okt. 202294,3496,2594,3496,1295,69176.300
05. Okt. 202294,1095,5393,5494,8894,46151.800
04. Okt. 202291,7595,0691,7594,9294,50196.400
03. Okt. 202289,1591,5088,2990,3489,94169.500
30. Sept. 202287,7089,4586,5487,5487,15252.000
29. Sept. 202286,9887,6285,8887,4287,03197.000
28. Sept. 202286,6788,9586,3487,9287,53176.800
27. Sept. 202287,1587,8185,3786,0885,70309.100
26. Sept. 202286,0087,3585,5986,0085,62225.700
23. Sept. 202286,7786,9885,1686,4086,01199.800
22. Sept. 202289,1990,9487,3287,8187,42122.500
21. Sept. 202291,3792,1289,3489,4089,00114.000
20. Sept. 202290,9390,9389,3390,3589,95107.000
19. Sept. 202290,0792,3790,0091,6291,21161.900
16. Sept. 202291,5691,6489,7190,8490,43416.900
15. Sept. 202292,9694,8392,3092,8192,40140.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...