Holen Sie sich die Stockscreener-App
170.32
0.77%
-1.32
Handel nachbörslich:
170.25
-0.07
-0.04%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Crane Co-Aktien (CR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-31 | $172.4 | $169.5 | $2.92 | 335,877.0 | -0.77% |
| 2025-01-30 | $176.8 | $170.4 | $6.39 | 292,001.0 | +0.50% |
| 2025-01-29 | $177.0 | $170.8 | $6.22 | 391,136.0 | -2.86% |
| 2025-01-28 | $177.7 | $163.5 | $14.23 | 733,822.0 | +12.38% |
| 2025-01-27 | $160.6 | $154.7 | $5.82 | 451,429.0 | -3.24% |
| 2025-01-24 | $165.7 | $160.3 | $5.37 | 486,732.0 | -0.76% |
| 2025-01-23 | $164.0 | $161.0 | $3.02 | 226,727.0 | +0.64% |
| 2025-01-22 | $164.3 | $161.2 | $3.14 | 172,132.0 | -0.36% |
| 2025-01-21 | $162.9 | $157.5 | $5.37 | 276,222.0 | +4.14% |
| 2025-01-17 | $159.1 | $154.5 | $4.55 | 355,379.0 | +0.35% |
| 2025-01-16 | $156.8 | $154.3 | $2.49 | 123,402.0 | +0.45% |
| 2025-01-15 | $155.9 | $152.5 | $3.37 | 191,299.0 | +2.58% |
| 2025-01-14 | $154.7 | $150.2 | $4.56 | 266,943.0 | -0.47% |
| 2025-01-13 | $151.9 | $146.8 | $5.08 | 157,637.0 | +0.82% |
| 2025-01-10 | $151.5 | $149.1 | $2.34 | 161,017.0 | -2.17% |
| 2025-01-08 | $153.8 | $149.3 | $4.46 | 176,843.0 | +0.83% |
| 2025-01-07 | $154.0 | $151.3 | $2.69 | 255,625.0 | -0.70% |
| 2025-01-06 | $156.6 | $152.0 | $4.51 | 184,098.0 | -1.06% |
| 2025-01-03 | $155.5 | $149.8 | $5.70 | 218,450.0 | +2.74% |
Crane Co-Aktien (CR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Crane Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Crane Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Crane Co-Aktien (CR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $177.7 | $146.8 | $30.90 | 5,994,072.0 | +12.24% |
Crane Co-Aktien (CR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $184.6 | $150.1 | $34.48 | 5,055,229.0 | -16.42% |
| 2024-11 | $188.5 | $156.3 | $32.17 | 4,773,954.0 | +15.77% |
| 2024-10 | $163.5 | $148.8 | $14.71 | 5,233,967.0 | -0.63% |
| 2024-09 | $159.9 | $141.2 | $18.73 | 4,563,236.0 | -0.06% |
| 2024-08 | $162.3 | $136.0 | $26.30 | 3,783,472.0 | -1.27% |
| 2024-07 | $162.3 | $140.2 | $22.12 | 5,830,707.0 | +10.65% |
| 2024-06 | $150.0 | $136.2 | $13.79 | 3,853,515.0 | -2.75% |
| 2024-05 | $150.0 | $137.6 | $12.38 | 4,072,371.0 | +6.48% |
| 2024-04 | $146.3 | $128.5 | $17.78 | 4,915,099.0 | +3.61% |
| 2024-03 | $135.9 | $121.1 | $14.83 | 4,404,375.0 | +11.16% |
| 2024-02 | $127.8 | $118.5 | $9.35 | 4,576,100.0 | -2.05% |
| 2024-01 | $127.6 | $110.5 | $17.14 | 6,179,028.0 | +5.05% |
Crane Co-Aktien (CR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $118.7 | $102.8 | $15.91 | 4,851,272.0 | +11.79% |
| 2023-11 | $110.2 | $95.97 | $14.22 | 3,848,234.0 | +8.58% |
| 2023-10 | $97.57 | $82.57 | $15.00 | 5,207,200.0 | +9.56% |
| 2023-09 | $92.17 | $84.44 | $7.73 | 3,386,448.0 | -2.50% |
| 2023-08 | $94.14 | $84.02 | $10.12 | 4,664,097.0 | -2.74% |
| 2023-07 | $95.21 | $86.18 | $9.03 | 7,192,603.0 | +5.13% |
| 2023-06 | $89.27 | $72.50 | $16.77 | 7,327,746.0 | +22.65% |
| 2023-05 | $79.25 | $67.28 | $11.97 | 8,717,703.0 | +0.82% |
| 2023-04 | $114.6 | $70.96 | $43.64 | 11,561,949.0 | -36.50% |
| 2023-03 | $123.8 | $104.5 | $19.23 | 10,414,626.0 | -5.24% |
| 2023-02 | $121.8 | $115.0 | $6.76 | 5,954,313.0 | +3.34% |
| 2023-01 | $117.0 | $99.79 | $17.16 | 7,258,878.0 | +15.39% |
1.85%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):