Holen Sie sich die Stockscreener-App
110.31
0.77%
-0.86
Corvel Corp-Aktien (CRVL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-25 | $111.0 | $108.7 | $2.33 | 185,999.0 | -0.77% |
| 2025-04-24 | $115.2 | $110.1 | $5.10 | 478,143.0 | -3.03% |
| 2025-04-23 | $117.1 | $113.9 | $3.18 | 132,535.0 | +1.57% |
| 2025-04-22 | $113.2 | $109.5 | $3.70 | 210,640.0 | +2.45% |
| 2025-04-21 | $115.2 | $109.2 | $6.05 | 114,932.0 | -4.27% |
| 2025-04-17 | $118.2 | $114.7 | $3.50 | 121,327.0 | -1.73% |
| 2025-04-16 | $118.8 | $115.2 | $3.61 | 154,137.0 | -1.30% |
| 2025-04-15 | $119.6 | $115.4 | $4.21 | 135,822.0 | +1.96% |
| 2025-04-14 | $118.7 | $115.2 | $3.56 | 94,830.0 | +0.45% |
| 2025-04-11 | $117.5 | $112.8 | $4.65 | 77,934.0 | +0.84% |
| 2025-04-10 | $117.2 | $111.5 | $5.72 | 186,574.0 | -0.57% |
| 2025-04-09 | $118.0 | $107.0 | $10.97 | 187,349.0 | +7.34% |
| 2025-04-08 | $115.2 | $106.9 | $8.35 | 193,821.0 | -1.06% |
| 2025-04-07 | $113.0 | $106.0 | $7.03 | 156,290.0 | -1.54% |
| 2025-04-04 | $110.8 | $108.0 | $2.83 | 146,153.0 | -0.55% |
| 2025-04-03 | $112.5 | $107.2 | $5.34 | 116,406.0 | -0.34% |
| 2025-04-02 | $112.9 | $110.7 | $2.14 | 131,418.0 | -1.68% |
| 2025-04-01 | $114.1 | $111.0 | $3.06 | 119,475.0 | +1.29% |
| 2025-03-31 | $112.8 | $110.0 | $2.80 | 119,363.0 | +0.55% |
| 2025-03-28 | $111.7 | $109.5 | $2.16 | 81,378.0 | -0.53% |
Corvel Corp-Aktien (CRVL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Corvel Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRVL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Corvel Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Corvel Corp-Aktien (CRVL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $119.6 | $106.0 | $13.55 | 3,129,784.0 | -1.48% |
| 2025-03 | $112.8 | $103.0 | $9.80 | 1,971,324.0 | +1.54% |
| 2025-02 | $128.6 | $104.7 | $23.94 | 1,894,163.0 | -4.82% |
| 2025-01 | $117.8 | $103.8 | $14.00 | 1,912,483.0 | +4.13% |
Corvel Corp-Aktien (CRVL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $374.7 | $111.5 | $263.2 | 1,069,276.0 | -69.28% |
| 2024-11 | $381.7 | $298.5 | $83.27 | 822,537.0 | +22.69% |
| 2024-10 | $325.3 | $297.8 | $27.46 | 587,293.0 | -8.89% |
| 2024-09 | $329.2 | $293.9 | $35.35 | 739,504.0 | +1.92% |
| 2024-08 | $323.3 | $287.0 | $36.36 | 665,264.0 | +4.54% |
| 2024-07 | $321.5 | $250.1 | $71.36 | 925,037.0 | +20.66% |
| 2024-06 | $256.8 | $229.6 | $27.17 | 767,130.0 | +6.01% |
| 2024-05 | $281.4 | $236.3 | $45.13 | 839,740.0 | +0.42% |
| 2024-04 | $262.0 | $228.6 | $33.43 | 642,736.0 | -9.17% |
| 2024-03 | $264.9 | $229.0 | $35.90 | 724,091.0 | +7.77% |
| 2024-02 | $265.1 | $230.4 | $34.69 | 770,727.0 | +3.68% |
| 2024-01 | $249.0 | $223.9 | $25.15 | 687,691.0 | -4.80% |
Corvel Corp-Aktien (CRVL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $255.6 | $210.6 | $45.02 | 759,288.0 | +18.36% |
| 2023-11 | $218.0 | $191.5 | $26.46 | 514,827.0 | +7.69% |
| 2023-10 | $208.2 | $187.9 | $20.31 | 735,096.0 | -1.38% |
| 2023-09 | $217.8 | $188.9 | $28.88 | 776,653.0 | -9.15% |
| 2023-08 | $228.9 | $199.2 | $29.74 | 780,207.0 | +5.81% |
| 2023-07 | $214.5 | $190.3 | $24.25 | 660,048.0 | +5.72% |
| 2023-06 | $209.8 | $188.8 | $21.04 | 969,577.0 | -0.99% |
| 2023-05 | $221.8 | $191.0 | $30.81 | 765,518.0 | -3.26% |
| 2023-04 | $206.1 | $187.9 | $18.16 | 765,301.0 | +6.18% |
| 2023-03 | $191.8 | $172.5 | $19.29 | 1,625,235.0 | +5.55% |
| 2023-02 | $192.1 | $177.0 | $15.13 | 1,668,953.0 | +1.19% |
| 2023-01 | $179.8 | $139.8 | $40.09 | 1,516,744.0 | +22.59% |
2.58%
6.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):