Deutsche Märkte geschlossen

Crane Holdings, Co. (CR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
87,54+0,12 (+0,14%)
Börsenschluss: 04:00PM EDT
87,54 0,00 (0,00%)
Nachbörse: 04:49PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
30. Aug. 20220.47 Dividende
29. Aug. 202297,6497,8596,4197,1396,66220.900
26. Aug. 2022102,93102,9398,0798,1397,66162.800
25. Aug. 2022102,92103,56102,18102,78102,28214.300
24. Aug. 2022101,52102,78101,20102,05101,56162.600
23. Aug. 2022101,58102,76101,53102,01101,52159.600
22. Aug. 2022102,47102,60101,24101,71101,22142.700
19. Aug. 2022105,16106,27103,45103,84103,34192.000
18. Aug. 2022105,10106,11104,36106,00105,49201.400
17. Aug. 2022106,27106,60104,28105,02104,51166.300
16. Aug. 2022106,68108,49106,56107,60107,08787.400
15. Aug. 2022104,82106,34104,75105,83105,32107.600
12. Aug. 2022103,28106,08102,18105,48104,97140.900
11. Aug. 2022100,86103,42100,84102,83102,33145.200
10. Aug. 2022100,72102,65100,72101,29100,80196.700
09. Aug. 202299,7799,8698,3799,3598,87156.100
08. Aug. 2022100,32100,6799,4499,9599,47131.600
05. Aug. 202299,50101,1899,2199,8199,33153.600
04. Aug. 202299,53100,6398,67100,58100,09254.300
03. Aug. 202298,8599,3497,3698,9898,50119.600
02. Aug. 202298,0698,9297,2198,2097,72236.800
01. Aug. 202298,4999,3296,9298,4397,95190.400
29. Juli 202296,5599,5196,5598,9398,45166.600
28. Juli 202294,4196,5693,6596,3995,92173.100
27. Juli 202293,6794,4092,3993,7393,28182.500
26. Juli 202293,2396,0390,4592,6792,22262.000
25. Juli 202295,2095,8893,7894,7394,27238.200
22. Juli 202295,9996,3293,8694,7594,29147.300
21. Juli 202293,4995,6192,7795,5595,09195.600
20. Juli 202292,8594,0792,3593,7993,34135.800
19. Juli 202290,3493,0290,3492,7992,34173.000
18. Juli 202290,3991,1288,6389,0088,57131.700
15. Juli 202288,8589,6788,1489,6689,23193.600
14. Juli 202286,5787,9486,0587,8887,45156.700
13. Juli 202288,6689,8787,7088,1287,69238.000
12. Juli 202289,9491,5189,3689,8689,43116.000
11. Juli 202289,3890,6189,0190,0089,56131.400
08. Juli 202291,0291,0289,4990,0389,59126.200
07. Juli 202289,9891,2089,3890,6490,20156.900
06. Juli 202288,2989,6786,6389,0188,58227.500
05. Juli 202286,6088,6585,0888,6088,17173.100
01. Juli 202287,5388,7586,2788,2387,80137.100
30. Juni 202285,5287,6784,6487,5687,14208.500
29. Juni 202287,7188,2785,0686,3885,96198.600
28. Juni 202289,0289,4987,5987,8587,42182.200
27. Juni 202289,3789,3787,4887,8887,45176.200
24. Juni 202285,9789,0385,3788,6088,17530.100
23. Juni 202286,0686,0683,7284,8584,44216.000
22. Juni 202283,4485,8982,9085,6785,26345.300
21. Juni 202286,1086,1083,5084,7684,35407.700
17. Juni 202284,5985,1482,1484,2483,83953.400
16. Juni 202287,4487,5084,2684,7184,30474.500
15. Juni 202288,5890,4987,8389,1188,68378.700
14. Juni 202288,4189,1487,0387,9887,55320.300
13. Juni 202288,8089,8987,6388,2287,79265.000
10. Juni 202293,2393,2391,1292,3091,85200.300
09. Juni 202296,2796,8594,8694,9894,52204.100
08. Juni 202299,6599,6595,8596,4896,01226.800
07. Juni 202295,77100,5695,42100,4599,96363.900
06. Juni 202295,6397,0294,1296,7296,25325.800
03. Juni 202295,7996,2494,5194,9994,53132.300
02. Juni 202294,2996,4494,2096,3195,84239.400
01. Juni 202296,7796,7793,2593,3392,88288.700
31. Mai 202295,2096,4493,9595,6695,20332.300
27. Mai 202294,7195,8394,6895,4594,99214.800
27. Mai 20220.47 Dividende
26. Mai 202291,6395,1690,9794,3793,45251.600
25. Mai 202289,7991,2889,1290,6889,79252.000
24. Mai 202289,4790,5088,7190,1789,29192.900
23. Mai 202290,6291,3489,1990,7789,88170.600
20. Mai 202291,7692,6488,2889,8188,93255.100
19. Mai 202292,9795,4991,3291,3590,46341.800
18. Mai 202293,4695,4292,6894,1793,25389.100
17. Mai 202292,0094,1690,8894,0793,15148.400
16. Mai 202290,8591,4789,3790,5489,65148.500
13. Mai 202291,7693,3190,0890,8089,91293.100
12. Mai 202288,4791,1288,0090,3589,47545.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...