Holen Sie sich die Stockscreener-App
181.16
0.48%
0.735
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 |
|---|---|---|---|---|---|
| 2026-04-24 | $181.9 | $178.0 | $3.86 | 140,041.0 | +0.44% |
| 2026-04-23 | $184.8 | $178.8 | $5.99 | 500,592.0 | +0.44% |
| 2026-04-22 | $187.8 | $175.3 | $12.45 | 1,064,996.0 | -3.10% |
| 2026-04-21 | $195.3 | $184.9 | $10.39 | 600,155.0 | -3.89% |
| 2026-04-20 | $193.7 | $190.3 | $3.35 | 254,859.0 | +0.04% |
| 2026-04-17 | $197.2 | $189.4 | $7.74 | 441,893.0 | +3.61% |
| 2026-04-16 | $191.6 | $184.5 | $7.08 | 496,584.0 | -2.22% |
| 2026-04-15 | $193.1 | $188.9 | $4.16 | 513,731.0 | -1.69% |
| 2026-04-14 | $196.1 | $191.6 | $4.44 | 259,661.0 | -0.10% |
| 2026-04-13 | $194.7 | $187.5 | $7.23 | 386,745.0 | +2.83% |
| 2026-04-10 | $190.0 | $186.6 | $3.41 | 388,996.0 | +1.01% |
| 2026-04-09 | $187.8 | $182.1 | $5.62 | 289,899.0 | +1.40% |
| 2026-04-08 | $188.1 | $183.2 | $4.92 | 549,414.0 | +4.93% |
| 2026-04-07 | $177.1 | $171.1 | $6.04 | 573,832.0 | +1.52% |
| 2026-04-06 | $172.8 | $166.4 | $6.38 | 448,841.0 | +2.82% |
| 2026-04-02 | $174.4 | $166.0 | $8.35 | 517,722.0 | -2.85% |
| 2026-04-01 | $175.9 | $172.7 | $3.26 | 435,634.0 | +1.12% |
| 2026-03-31 | $171.4 | $162.7 | $8.66 | 695,043.0 | +6.30% |
| 2026-03-30 | $166.9 | $159.6 | $7.31 | 367,509.0 | -2.05% |
| 2026-03-27 | $165.8 | $162.6 | $3.28 | 548,434.0 | -1.99% |
| 2026-03-26 | $174.6 | $166.9 | $7.68 | 370,283.0 | -4.03% |
| 2026-03-25 | $178.0 | $170.8 | $7.13 | 504,475.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $197.2 | $166.0 | $31.12 | 7,863,595.0 | +5.97% |
| 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% |
0.24%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):