Crane Company CR
NYSE · Vereinigte Staaten · Elektronische Technologie
$206,32+2,30 (+1,13 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $206,04 | +0,99 % | $203,51 | $206,04 | $203,05 | 94,18K |
| 2026-09-30 | $204,02 | -2,10 % | $208,28 | $208,28 | $203,93 | 353,00K |
| 2026-09-29 | $208,39 | +0,71 % | $208,29 | $210,08 | $205,59 | 248,70K |
| 2026-09-28 | $206,92 | +0,04 % | $204,87 | $208,15 | $203,48 | 388,80K |
| 2026-09-25 | $206,83 | +1,11 % | $205,42 | $207,96 | $204,59 | 325,80K |
| 2026-09-24 | $204,56 | +0,11 % | $200,81 | $205,29 | $200,81 | 262,10K |
| 2026-09-23 | $204,33 | +1,02 % | $201,55 | $205,44 | $200,30 | 296,90K |
| 2026-09-22 | $202,27 | +1,66 % | $200,76 | $202,59 | $198,59 | 428,20K |
| 2026-09-21 | $198,96 | +0,68 % | $199,50 | $199,50 | $196,45 | 687,70K |
| 2026-09-18 | $197,62 | -0,08 % | $197,79 | $198,52 | $195,78 | 896,20K |
| 2026-09-17 | $197,77 | +0,26 % | $201,50 | $201,50 | $196,52 | 387,20K |
| 2026-09-16 | $197,25 | +0,92 % | $197,66 | $200,21 | $194,56 | 420,00K |
| 2026-09-15 | $195,45 | -1,91 % | $200,73 | $201,59 | $195,30 | 367,10K |
| 2026-09-14 | $199,25 | -1,27 % | $199,32 | $201,53 | $197,10 | 373,30K |
| 2026-09-11 | $201,82 | +2,17 % | $201,37 | $206,58 | $199,62 | 315,60K |
| 2026-09-10 | $197,53 | -1,98 % | $199,35 | $200,57 | $196,52 | 314,40K |
| 2026-09-09 | $201,52 | -0,56 % | $200,77 | $202,66 | $200,04 | 284,40K |
| 2026-09-08 | $202,65 | -1,00 % | $204,60 | $206,86 | $202,34 | 282,80K |
| 2026-09-04 | $204,69 | +0,87 % | $200,62 | $212,12 | $200,43 | 391,50K |
| 2026-09-03 | $202,93 | +1,92 % | $200,66 | $203,04 | $198,29 | 325,60K |
| 2026-09-02 | $199,10 | -0,45 % | $200,99 | $204,03 | $197,84 | 377,10K |
| 2026-09-01 | $200,01 | -2,47 % | $203,08 | $205,00 | $199,41 | 502,40K |
| 2026-08-31 | $205,07 | -0,93 % | $204,43 | $206,38 | $202,91 | 574,00K |
| 2026-08-28 | $207,00 | -0,95 % | $210,09 | $212,08 | $205,63 | 368,80K |
| 2026-08-27 | $208,98 | -0,30 % | $206,86 | $210,13 | $206,69 | 333,30K |
| 2026-08-26 | $209,60 | +1,69 % | $208,62 | $211,34 | $207,55 | 362,60K |
| 2026-08-25 | $206,11 | -0,11 % | $210,20 | $210,76 | $205,18 | 343,20K |
| 2026-08-24 | $206,33 | -1,00 % | $209,22 | $212,69 | $205,21 | 369,40K |
| 2026-08-21 | $208,41 | +0,92 % | $218,02 | $218,02 | $206,36 | 293,60K |
| 2026-08-20 | $206,50 | -1,18 % | $207,60 | $209,87 | $205,67 | 521,20K |
| 2026-08-19 | $208,96 | -2,80 % | $215,79 | $215,79 | $208,16 | 774,30K |
| 2026-08-18 | $214,98 | -1,65 % | $216,49 | $219,08 | $214,02 | 307,70K |
| 2026-08-17 | $218,59 | +0,11 % | $216,86 | $219,18 | $211,22 | 432,80K |
| 2026-08-14 | $218,34 | -0,32 % | $218,55 | $220,40 | $216,30 | 290,00K |
| 2026-08-13 | $219,04 | -1,74 % | $221,64 | $225,00 | $218,83 | 248,60K |
| 2026-08-12 | $222,93 | +1,07 % | $223,47 | $223,47 | $219,89 | 291,00K |
| 2026-08-11 | $220,56 | +0,55 % | $220,13 | $223,85 | $219,10 | 341,40K |
| 2026-08-10 | $219,35 | -0,24 % | $220,01 | $222,25 | $218,22 | 272,50K |
| 2026-08-07 | $219,88 | +0,61 % | $219,27 | $222,86 | $217,72 | 225,90K |
| 2026-08-06 | $218,55 | -2,03 % | $224,46 | $228,64 | $217,78 | 471,30K |
| 2026-08-05 | $223,07 | -0,46 % | $224,96 | $228,10 | $223,01 | 407,10K |
| 2026-08-04 | $224,10 | +2,18 % | $224,00 | $225,00 | $219,48 | 416,60K |
| 2026-08-03 | $219,32 | +2,75 % | $212,34 | $219,70 | $212,34 | 467,80K |
| 2026-07-31 | $213,46 | -0,34 % | $211,23 | $217,44 | $210,66 | 449,50K |
| 2026-07-30 | $214,18 | +3,60 % | $211,32 | $216,48 | $208,48 | 603,00K |
| 2026-07-29 | $206,73 | -8,66 % | $217,54 | $217,54 | $205,13 | 1,11M |
| 2026-07-28 | $226,34 | -0,04 % | $226,90 | $227,46 | $222,10 | 714,90K |
| 2026-07-27 | $226,44 | +0,13 % | $228,30 | $230,50 | $222,41 | 470,60K |
| 2026-07-24 | $226,14 | +3,69 % | $219,71 | $226,99 | $217,11 | 782,40K |
| 2026-07-23 | $218,10 | -0,80 % | $218,17 | $221,82 | $216,02 | 641,10K |
| 2026-07-22 | $219,85 | +1,14 % | $216,08 | $220,76 | $215,50 | 449,20K |
| 2026-07-21 | $217,38 | -0,07 % | $219,24 | $222,26 | $216,24 | 508,90K |
| 2026-07-20 | $217,54 | +0,02 % | $221,23 | $222,90 | $216,01 | 500,70K |
| 2026-07-17 | $217,49 | -0,69 % | $215,72 | $221,60 | $214,50 | 488,50K |
| 2026-07-16 | $219,01 | +0,08 % | $220,06 | $223,31 | $213,42 | 526,80K |
| 2026-07-15 | $218,84 | +1,09 % | $215,35 | $219,31 | $213,40 | 363,80K |
| 2026-07-14 | $216,47 | +0,29 % | $219,24 | $221,45 | $215,24 | 492,30K |
| 2026-07-13 | $215,85 | -1,47 % | $217,00 | $219,79 | $214,55 | 258,30K |
| 2026-07-10 | $219,07 | +0,94 % | $217,06 | $221,28 | $214,08 | 253,10K |
| 2026-07-09 | $217,03 | +1,35 % | $216,35 | $219,43 | $213,71 | 310,90K |
| 2026-07-08 | $214,13 | -1,88 % | $214,90 | $217,30 | $211,62 | 419,40K |
| 2026-07-07 | $218,23 | -0,83 % | $217,86 | $221,93 | $213,32 | 437,30K |
| 2026-07-06 | $220,06 | +1,11 % | $217,79 | $220,78 | $216,82 | 275,90K |
| 2026-07-02 | $217,64 | -0,98 % | $221,98 | $222,73 | $214,84 | 474,60K |
| 2026-07-01 | $219,80 | -1,47 % | $220,70 | $224,57 | $219,33 | 379,30K |
| 2026-06-30 | $223,07 | +1,25 % | $221,25 | $223,96 | $219,65 | 347,40K |
| 2026-06-29 | $220,31 | +0,57 % | $218,20 | $220,65 | $216,96 | 274,10K |
| 2026-06-26 | $219,06 | -2,03 % | $225,00 | $226,46 | $217,98 | 944,80K |
| 2026-06-25 | $223,59 | +4,54 % | $215,46 | $224,89 | $215,43 | 506,20K |
| 2026-06-24 | $213,87 | +0,48 % | $212,85 | $217,46 | $210,89 | 334,40K |
| 2026-06-23 | $212,85 | -1,06 % | $210,11 | $216,98 | $206,93 | 579,50K |
| 2026-06-22 | $215,13 | +0,11 % | $214,59 | $216,94 | $213,46 | 356,10K |
| 2026-06-18 | $214,90 | +2,75 % | $211,61 | $216,19 | $209,18 | 731,20K |
| 2026-06-17 | $209,15 | +1,02 % | $206,53 | $212,42 | $206,53 | 481,40K |
| 2026-06-16 | $207,03 | +0,22 % | $208,59 | $210,79 | $206,49 | 476,50K |
| 2026-06-15 | $206,57 | 0,00 % | $210,00 | $212,50 | $206,57 | 745,80K |
| 2026-06-12 | $206,57 | +1,23 % | $206,82 | $208,30 | $203,79 | 586,70K |
| 2026-06-11 | $204,07 | +4,30 % | $197,96 | $205,79 | $197,96 | 527,20K |
| 2026-06-10 | $195,65 | -2,62 % | $198,30 | $202,41 | $195,62 | 729,60K |
| 2026-06-09 | $200,92 | +4,24 % | $195,33 | $201,04 | $192,77 | 566,80K |
| 2026-06-08 | $192,74 | +2,05 % | $190,33 | $194,80 | $188,30 | 479,90K |
| 2026-06-05 | $188,86 | +0,27 % | $187,38 | $190,92 | $185,50 | 435,80K |
| 2026-06-04 | $188,36 | +1,22 % | $186,98 | $189,95 | $186,38 | 348,60K |
| 2026-06-03 | $186,09 | -0,26 % | $186,21 | $189,24 | $185,55 | 436,90K |
| 2026-06-02 | $186,57 | +2,48 % | $182,63 | $186,66 | $182,63 | 712,80K |
| 2026-06-01 | $182,05 | -0,52 % | $179,92 | $182,91 | $178,09 | 437,40K |
| 2026-05-29 | $183,00 | +0,85 % | $180,78 | $185,13 | $179,60 | 482,30K |
| 2026-05-28 | $181,46 | +1,41 % | $177,55 | $182,19 | $175,57 | 491,40K |
| 2026-05-27 | $178,93 | -1,55 % | $183,81 | $183,81 | $178,82 | 321,70K |
| 2026-05-26 | $181,75 | +1,11 % | $177,51 | $184,21 | $177,51 | 525,80K |