183.16
price up icon2.33%   4.17
after-market Handel nachbörslich: 183.16
loading

Crane Co-Aktien (CR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $183.2 $177.8 $5.44 262,040.0 +2.33%
2024-11-20 $179.2 $174.1 $5.10 123,659.0 +0.34%
2024-11-19 $179.4 $170.0 $9.37 594,679.0 +4.19%
2024-11-18 $173.7 $170.5 $3.14 237,524.0 -1.32%
2024-11-15 $175.1 $172.7 $2.36 117,413.0 -0.24%
2024-11-14 $176.8 $172.5 $4.32 199,390.0 -1.16%
2024-11-13 $179.4 $175.8 $3.64 172,759.0 -0.59%
2024-11-12 $179.8 $175.2 $4.61 178,045.0 -0.97%
2024-11-11 $180.9 $175.7 $5.15 162,426.0 +1.55%
2024-11-08 $177.0 $173.2 $3.85 185,098.0 +1.23%
2024-11-07 $174.7 $171.7 $3.03 287,972.0 -0.19%
2024-11-06 $177.2 $171.6 $5.69 343,777.0 +3.08%
2024-11-05 $169.0 $158.6 $10.42 322,830.0 +5.53%
2024-11-04 $160.9 $156.4 $4.56 231,873.0 +1.69%
2024-11-01 $159.3 $156.3 $2.93 181,443.0 +0.12%
2024-10-31 $161.3 $157.1 $4.21 275,367.0 -2.72%
2024-10-30 $162.1 $155.7 $6.43 433,955.0 +1.79%
2024-10-29 $161.3 $149.4 $11.86 491,683.0 +4.23%
2024-10-28 $152.7 $150.4 $2.30 422,310.0 +2.23%
2024-10-25 $152.2 $149.0 $3.21 240,797.0 -0.97%
2024-10-24 $152.1 $148.9 $3.25 196,270.0 -0.84%
2024-10-23 $152.8 $148.8 $4.01 329,564.0 +1.89%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $183.2 $156.3 $26.89 3,862,968.0 +16.45%
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%

Crane Co-Aktien (CR) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $108.8 $95.13 $13.66 5,399,470.0 -5.18%
2022-11 $107.5 $97.62 $9.90 5,058,496.0 +5.58%
2022-10 $101.2 $88.28 $12.90 5,273,839.0 +14.62%
2022-09 $99.12 $85.16 $13.96 4,010,128.0 -7.23%
2022-08 $108.5 $93.86 $14.63 4,616,697.0 -4.62%
2022-07 $99.51 $85.08 $14.43 3,299,373.0 +12.99%
2022-06 $100.6 $82.14 $18.42 6,424,544.0 -8.47%
2022-05 $101.0 $88.00 $13.00 5,757,100.0 -0.59%
2022-04 $112.0 $94.75 $17.29 5,869,220.0 -11.13%
2022-03 $114.9 $96.69 $18.18 7,303,243.0 +7.12%
2022-02 $106.6 $96.26 $10.30 5,262,292.0 -2.35%
2022-01 $107.0 $96.81 $10.22 6,252,310.0 +1.75%
specialty_industrial_machinery XYL
$125.36
price up icon 2.07%
specialty_industrial_machinery ROK
$278.30
price down icon 0.64%
$99.95
price up icon 0.26%
specialty_industrial_machinery IR
$103.04
price down icon 0.07%
specialty_industrial_machinery AME
$195.76
price up icon 1.26%
specialty_industrial_machinery CMI
$368.86
price up icon 2.19%
Kapitalisierung:     |  Volumen (24h):