Holen Sie sich die Stockscreener-App
174.58
2.62%
-4.783
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $181.5 | $174.1 | $7.40 | 221,723.0 | -2.70% |
| 2026-03-12 | $188.1 | $179.2 | $8.84 | 436,624.0 | -4.56% |
| 2026-03-11 | $190.3 | $185.9 | $4.46 | 410,610.0 | -1.07% |
| 2026-03-10 | $195.5 | $189.9 | $5.62 | 303,897.0 | -1.77% |
| 2026-03-09 | $193.6 | $186.3 | $7.30 | 247,423.0 | +1.18% |
| 2026-03-06 | $194.9 | $190.0 | $4.96 | 379,565.0 | -3.77% |
| 2026-03-05 | $203.5 | $196.3 | $7.17 | 346,759.0 | -2.46% |
| 2026-03-04 | $204.2 | $197.3 | $6.96 | 269,488.0 | +1.37% |
| 2026-03-03 | $202.6 | $194.3 | $8.23 | 343,724.0 | -1.70% |
| 2026-03-02 | $204.7 | $196.8 | $7.90 | 304,353.0 | +1.89% |
| 2026-02-27 | $202.0 | $196.6 | $5.43 | 419,838.0 | -1.80% |
| 2026-02-26 | $204.5 | $201.0 | $3.47 | 288,134.0 | +0.30% |
| 2026-02-25 | $206.3 | $200.2 | $6.14 | 285,821.0 | -0.38% |
| 2026-02-24 | $205.3 | $199.3 | $5.99 | 230,574.0 | +1.84% |
| 2026-02-23 | $202.3 | $198.8 | $3.45 | 345,209.0 | -1.26% |
| 2026-02-20 | $208.0 | $201.6 | $6.47 | 256,231.0 | -0.79% |
| 2026-02-19 | $205.1 | $199.0 | $6.14 | 335,630.0 | +2.22% |
| 2026-02-18 | $202.9 | $199.4 | $3.59 | 343,627.0 | +0.16% |
| 2026-02-17 | $203.9 | $198.6 | $5.27 | 579,499.0 | -0.22% |
| 2026-02-13 | $204.2 | $196.0 | $8.25 | 661,991.0 | +0.26% |
| 2026-02-12 | $207.4 | $196.1 | $11.24 | 1,079,966.0 | -0.30% |
| 2026-02-11 | $202.6 | $197.3 | $5.27 | 504,299.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $204.7 | $174.1 | $30.66 | 3,264,166.0 | -12.97% |
| 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% |
0.42%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):