Holen Sie sich die Stockscreener-App
216.47
0.29%
0.62
Vorhandelsmarkt:
216.97
0.50
+0.23%
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 |
|---|---|---|---|---|---|
| 2026-07-14 | $221.4 | $215.2 | $6.21 | 492,344.0 | +0.29% |
| 2026-07-13 | $219.8 | $214.6 | $5.23 | 258,301.0 | -1.47% |
| 2026-07-10 | $221.3 | $214.1 | $7.20 | 253,115.0 | +0.94% |
| 2026-07-09 | $219.4 | $213.7 | $5.72 | 310,889.0 | +1.35% |
| 2026-07-08 | $217.3 | $211.6 | $5.68 | 418,793.0 | -1.88% |
| 2026-07-07 | $221.9 | $213.3 | $8.61 | 433,464.0 | -0.83% |
| 2026-07-06 | $220.8 | $216.8 | $3.96 | 273,453.0 | +1.11% |
| 2026-07-02 | $222.7 | $214.8 | $7.88 | 474,578.0 | -0.98% |
| 2026-07-01 | $224.6 | $219.3 | $5.24 | 371,465.0 | -1.47% |
| 2026-06-30 | $224.0 | $219.7 | $4.31 | 297,281.0 | +1.25% |
| 2026-06-29 | $220.7 | $217.0 | $3.69 | 274,054.0 | +0.57% |
| 2026-06-26 | $226.5 | $218.0 | $8.48 | 944,741.0 | -2.03% |
| 2026-06-25 | $224.9 | $215.4 | $9.46 | 506,194.0 | +4.54% |
| 2026-06-24 | $217.5 | $210.9 | $6.57 | 330,270.0 | +0.48% |
| 2026-06-23 | $217.0 | $206.9 | $10.04 | 571,660.0 | -1.06% |
| 2026-06-22 | $216.9 | $213.5 | $3.48 | 347,797.0 | +0.11% |
| 2026-06-18 | $216.2 | $209.2 | $7.01 | 722,256.0 | +2.75% |
| 2026-06-17 | $212.4 | $206.5 | $5.89 | 481,359.0 | +1.02% |
| 2026-06-16 | $210.8 | $206.5 | $4.30 | 476,521.0 | +0.22% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $224.6 | $211.6 | $12.95 | 3,778,746.0 | -2.96% |
| 2026-06 | $226.5 | $178.1 | $48.37 | 10,897,558.0 | +21.90% |
| 2026-05 | $185.1 | $165.4 | $19.75 | 10,824,050.0 | +2.97% |
| 2026-04 | $197.2 | $166.0 | $31.12 | 11,683,119.0 | +3.94% |
| 2026-03 | $204.7 | $159.6 | $45.14 | 9,496,428.0 | -14.73% |
| 2026-02 | $208.0 | $181.4 | $26.62 | 9,034,889.0 | +9.80% |
| 2026-01 | $214.3 | $174.8 | $39.53 | 10,088,671.0 | -0.97% |
Crane Co-Aktien (CR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $194.2 | $179.5 | $14.71 | 6,126,565.0 | +2.37% |
| 2025-11 | $193.7 | $173.6 | $20.02 | 5,665,605.0 | -3.55% |
| 2025-10 | $201.0 | $174.7 | $26.34 | 6,961,136.0 | +3.18% |
| 2025-09 | $187.5 | $175.8 | $11.67 | 6,503,137.0 | -0.63% |
| 2025-08 | $199.9 | $184.5 | $15.42 | 5,847,971.0 | -5.35% |
| 2025-07 | $203.9 | $181.5 | $22.41 | 5,539,560.0 | +3.10% |
| 2025-06 | $191.0 | $167.8 | $23.16 | 7,610,190.0 | +10.79% |
| 2025-05 | $179.2 | $160.5 | $18.71 | 4,910,272.0 | +6.47% |
| 2025-04 | $162.4 | $127.0 | $35.32 | 9,015,868.0 | +5.09% |
| 2025-03 | $164.6 | $147.3 | $17.33 | 7,252,461.0 | -6.02% |
| 2025-02 | $174.3 | $157.2 | $17.10 | 4,206,762.0 | -4.30% |
| 2025-01 | $177.7 | $146.8 | $30.90 | 5,658,195.0 | +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% |
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):