Deutsche Märkte geschlossen

Crane Company (CR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
104,00-0,95 (-0,91%)
Börsenschluss: 04:00PM EST
103,20 -0,64 (-0,62%)
Nachbörse: 04:05PM EST
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2023104,91105,54102,80104,00104,00259.935
06. Dez. 2023105,62106,40104,36104,95104,95171.100
05. Dez. 2023106,90107,68104,78105,09105,09188.300
04. Dez. 2023105,57107,32105,57106,80106,80340.800
01. Dez. 2023105,83107,43105,40106,03106,03231.900
30. Nov. 2023104,59105,72103,55105,68105,68240.800
29. Nov. 2023104,78104,78103,13104,05104,05240.400
29. Nov. 20230.18 Dividende
28. Nov. 2023110,14110,16104,00104,31104,13331.200
27. Nov. 2023108,37110,19107,49109,99109,80233.000
24. Nov. 2023107,74108,97107,44108,85108,6668.100
22. Nov. 2023106,75107,98106,49107,59107,40143.700
21. Nov. 2023106,70107,92104,78106,67106,49235.500
20. Nov. 2023105,00107,61104,86107,09106,91238.100
17. Nov. 2023105,61106,58104,34106,21106,03233.600
16. Nov. 2023104,68106,00103,79105,68105,50113.900
15. Nov. 2023105,10106,21104,16104,88104,70190.200
14. Nov. 2023103,23104,61102,43104,59104,4195.300
13. Nov. 2023101,93102,7099,98101,84101,66103.800
10. Nov. 2023101,31102,93100,83102,17101,9984.600
09. Nov. 2023101,75102,46100,94101,01100,84167.900
08. Nov. 2023100,00101,2798,95100,90100,73157.800
07. Nov. 202399,36101,9599,1899,9299,75226.500
06. Nov. 202399,58100,0898,0699,8699,69132.900
03. Nov. 2023101,21102,4299,8299,9799,80210.700
02. Nov. 202399,00100,1598,6899,6199,44157.200
01. Nov. 202397,5099,0095,9797,7197,54245.000
31. Okt. 202393,6797,5793,5397,3397,16314.800
30. Okt. 202392,5594,2691,3593,9693,80207.900
27. Okt. 202393,1693,6290,9191,2491,08211.200
26. Okt. 202392,9494,9592,3793,5993,43190.400
25. Okt. 202393,9094,1890,7892,2292,06393.700
24. Okt. 202383,7094,7883,7093,9093,741.010.100
23. Okt. 202383,9084,7182,5782,6882,54287.900
20. Okt. 202384,2284,8582,8684,1183,96176.300
19. Okt. 202383,3185,1082,5984,0083,86210.800
18. Okt. 202386,1986,1983,8884,0283,88183.800
17. Okt. 202386,1388,2486,1387,0386,88321.800
16. Okt. 202387,3888,1586,2886,6986,54154.900
13. Okt. 202388,1688,8786,5586,7086,55166.400
12. Okt. 202390,6390,9787,5088,0687,91192.700
11. Okt. 202389,6690,4589,0390,2890,1294.300
10. Okt. 202391,3291,3588,9189,6189,46140.200
09. Okt. 202388,8092,1788,0291,2291,06177.300
06. Okt. 202386,1689,5685,9389,3189,16161.000
05. Okt. 202387,8388,3286,2886,4586,30120.600
04. Okt. 202385,9487,9585,2187,8587,70132.300
03. Okt. 202386,0286,7785,2186,1085,95192.200
02. Okt. 202388,6889,3486,6586,8186,66153.200
29. Sept. 202389,8090,0088,3188,8488,69297.000
28. Sept. 202389,0090,5287,5189,3189,16256.600
27. Sept. 202385,8786,6385,3986,4086,25120.000
26. Sept. 202386,0386,5285,3885,4385,28144.200
25. Sept. 202385,7686,9485,7686,3386,1875.900
22. Sept. 202385,7186,7685,5685,9685,81131.000
21. Sept. 202385,3186,4185,0185,8285,67127.300
20. Sept. 202387,1888,2685,9386,0885,9378.300
19. Sept. 202387,2487,8885,7986,4686,31164.300
18. Sept. 202387,0488,5587,0387,4187,26145.700
15. Sept. 202387,1187,3485,0286,8886,73560.200
14. Sept. 202386,5688,9086,0287,1587,00158.800
13. Sept. 202386,1087,0085,5586,1886,03210.500
12. Sept. 202385,0286,9585,0286,1886,0392.000
11. Sept. 202385,6786,1485,0185,5685,41133.600
08. Sept. 202386,2586,6584,9285,0884,93101.700
07. Sept. 202385,5287,0884,4486,5086,35218.000
06. Sept. 202386,7287,9385,6086,0885,93139.400
05. Sept. 202390,1790,1786,9087,0586,90115.800
01. Sept. 202391,4392,1790,5490,9090,74116.300
31. Aug. 202390,4291,5390,4291,1290,96178.400
30. Aug. 202389,5691,2589,5090,4590,29126.500
30. Aug. 20230.18 Dividende
29. Aug. 202388,0190,2288,0089,8689,53140.700
28. Aug. 202387,5289,4287,0188,4588,12105.000
25. Aug. 202387,1487,9486,4587,3787,04167.900
24. Aug. 202386,9988,1486,7186,8786,55125.400
23. Aug. 202385,8987,4485,6587,3987,06230.600
22. Aug. 202385,8786,1785,0485,7785,45187.200
21. Aug. 202384,7186,5684,0286,0085,68266.300
18. Aug. 202385,8386,4184,1184,2883,97485.600
17. Aug. 202387,5087,8286,4086,5086,18153.600
16. Aug. 202387,8689,0587,2587,5187,18181.300
15. Aug. 202388,8988,8987,8088,1187,78387.500
14. Aug. 202390,1190,1188,8089,1588,82159.600
11. Aug. 202389,5891,2989,1690,2889,94233.100
10. Aug. 202390,2790,8189,1789,7089,37176.000
09. Aug. 202390,3490,3488,3489,6189,28161.000
08. Aug. 202390,5191,1190,0190,3289,98167.500
07. Aug. 202389,6191,6489,3991,4591,11258.300
04. Aug. 202392,0492,5489,6489,7489,41169.400
03. Aug. 202391,7292,6991,0592,1091,76188.600
02. Aug. 202391,8793,0891,5492,4392,09221.500
01. Aug. 202393,6794,1492,6092,6992,34193.400
31. Juli 202394,6895,0893,6793,6993,34300.600
28. Juli 202394,1895,2193,2894,2593,90214.900
27. Juli 202394,4294,7093,1793,5493,19350.300
26. Juli 202389,2293,6489,2293,5293,17434.500
25. Juli 202390,7291,6190,1891,3390,99393.900
24. Juli 202391,7592,5589,8891,0390,69245.000
21. Juli 202393,7193,8591,2691,8791,53162.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...