Holen Sie sich die Stockscreener-App
200.52
0.26%
0.52
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $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% |
| 2026-02-10 | $201.1 | $198.0 | $3.06 | 547,448.0 | -0.75% |
| 2026-02-09 | $200.3 | $196.2 | $4.13 | 364,715.0 | +1.92% |
| 2026-02-06 | $197.0 | $190.4 | $6.58 | 609,093.0 | +4.49% |
| 2026-02-05 | $190.8 | $186.4 | $4.40 | 510,203.0 | -1.07% |
| 2026-02-04 | $193.0 | $186.8 | $6.13 | 634,963.0 | -0.30% |
| 2026-02-03 | $192.1 | $186.1 | $6.00 | 583,587.0 | +2.77% |
| 2026-02-02 | $185.6 | $181.4 | $4.19 | 454,061.0 | +1.44% |
| 2026-01-30 | $184.6 | $177.2 | $7.37 | 877,021.0 | +1.82% |
| 2026-01-29 | $185.8 | $174.8 | $11.04 | 954,088.0 | -1.59% |
| 2026-01-28 | $187.4 | $182.1 | $5.29 | 986,898.0 | -1.82% |
| 2026-01-27 | $206.6 | $184.3 | $22.36 | 1,887,349.0 | -11.50% |
| 2026-01-26 | $210.2 | $204.3 | $5.85 | 867,718.0 | +2.71% |
| 2026-01-23 | $207.8 | $203.6 | $4.14 | 242,055.0 | -1.99% |
| 2026-01-22 | $214.3 | $207.9 | $6.41 | 258,258.0 | -0.88% |
| 2026-01-21 | $213.0 | $205.3 | $7.69 | 286,149.0 | +2.16% |
| 2026-01-20 | $207.6 | $203.6 | $4.08 | 242,889.0 | -0.79% |
| 2026-01-16 | $208.6 | $205.8 | $2.79 | 339,730.0 | +0.25% |
| 2026-01-15 | $208.1 | $204.1 | $4.07 | 250,969.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $207.4 | $181.4 | $25.97 | 6,612,317.0 | +9.79% |
| 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% |
2.09%
4.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):