Cricut, Inc. Class A CRCT
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$6,53+0,15 (+2,35 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $6,64 | +4,08 % | $6,41 | $6,66 | $6,33 | 380,99K |
| 2026-09-30 | $6,38 | -0,47 % | $6,41 | $6,49 | $6,37 | 605,00K |
| 2026-09-29 | $6,41 | +1,26 % | $6,31 | $6,41 | $6,28 | 688,40K |
| 2026-09-28 | $6,33 | +3,09 % | $6,10 | $6,44 | $6,01 | 941,80K |
| 2026-09-25 | $6,14 | +3,72 % | $5,92 | $6,18 | $5,92 | 812,00K |
| 2026-09-24 | $5,92 | +0,51 % | $5,87 | $5,95 | $5,74 | 691,40K |
| 2026-09-23 | $5,89 | +1,38 % | $5,81 | $5,93 | $5,75 | 536,40K |
| 2026-09-22 | $5,81 | +2,83 % | $5,70 | $5,84 | $5,66 | 554,50K |
| 2026-09-21 | $5,65 | +0,18 % | $5,66 | $5,71 | $5,53 | 632,40K |
| 2026-09-18 | $5,64 | -1,23 % | $5,64 | $5,68 | $5,54 | 1,38M |
| 2026-09-17 | $5,71 | +2,15 % | $5,66 | $5,73 | $5,61 | 507,20K |
| 2026-09-16 | $5,59 | -1,06 % | $5,63 | $5,63 | $5,52 | 563,50K |
| 2026-09-15 | $5,65 | 0,00 % | $5,60 | $5,66 | $5,57 | 474,80K |
| 2026-09-14 | $5,65 | +0,53 % | $5,65 | $5,71 | $5,57 | 554,30K |
| 2026-09-11 | $5,62 | +2,93 % | $5,53 | $5,73 | $5,50 | 646,10K |
| 2026-09-10 | $5,46 | +0,55 % | $5,40 | $5,55 | $5,35 | 700,80K |
| 2026-09-09 | $5,43 | -0,37 % | $5,39 | $5,47 | $5,32 | 517,80K |
| 2026-09-08 | $5,45 | -1,62 % | $5,52 | $5,58 | $5,41 | 556,60K |
| 2026-09-04 | $5,54 | -5,30 % | $5,77 | $5,84 | $5,53 | 923,90K |
| 2026-09-03 | $5,85 | +1,56 % | $5,80 | $5,95 | $5,77 | 789,20K |
| 2026-09-02 | $5,76 | -1,54 % | $5,93 | $5,98 | $5,70 | 753,90K |
| 2026-09-01 | $5,85 | -0,85 % | $5,86 | $5,97 | $5,68 | 634,90K |
| 2026-08-31 | $5,90 | +1,72 % | $5,81 | $5,93 | $5,74 | 885,00K |
| 2026-08-28 | $5,80 | +2,11 % | $5,68 | $5,82 | $5,67 | 718,00K |
| 2026-08-27 | $5,68 | -2,24 % | $5,88 | $5,88 | $5,66 | 590,10K |
| 2026-08-26 | $5,81 | -1,02 % | $5,82 | $5,95 | $5,69 | 699,00K |
| 2026-08-25 | $5,87 | +3,89 % | $5,64 | $5,93 | $5,61 | 694,90K |
| 2026-08-24 | $5,65 | +1,07 % | $5,59 | $5,73 | $5,53 | 635,10K |
| 2026-08-21 | $5,59 | +3,52 % | $5,43 | $5,61 | $5,37 | 1,72M |
| 2026-08-20 | $5,40 | -0,55 % | $5,38 | $5,51 | $5,38 | 604,40K |
| 2026-08-19 | $5,43 | -0,91 % | $5,51 | $5,57 | $5,42 | 1,05M |
| 2026-08-18 | $5,48 | -0,54 % | $5,52 | $5,58 | $5,43 | 663,60K |
| 2026-08-17 | $5,51 | -4,34 % | $5,70 | $5,76 | $5,50 | 875,40K |
| 2026-08-14 | $5,76 | -2,87 % | $5,92 | $5,92 | $5,74 | 541,60K |
| 2026-08-13 | $5,93 | +0,85 % | $5,89 | $6,01 | $5,80 | 724,50K |
| 2026-08-12 | $5,88 | -1,51 % | $5,87 | $5,95 | $5,70 | 784,10K |
| 2026-08-11 | $5,97 | +1,19 % | $5,85 | $6,01 | $5,70 | 822,80K |
| 2026-08-10 | $5,90 | +1,03 % | $5,84 | $6,09 | $5,75 | 1,74M |
| 2026-08-07 | $5,84 | -3,79 % | $6,03 | $6,13 | $5,72 | 1,26M |
| 2026-08-06 | $6,07 | 0,00 % | $5,96 | $6,13 | $5,48 | 1,56M |
| 2026-08-05 | $6,07 | +22,87 % | $5,18 | $6,27 | $5,16 | 3,16M |
| 2026-08-04 | $4,94 | +3,13 % | $4,77 | $4,97 | $4,73 | 829,80K |
| 2026-08-03 | $4,79 | +2,13 % | $4,75 | $4,82 | $4,68 | 499,90K |
| 2026-07-31 | $4,69 | +0,86 % | $4,68 | $4,70 | $4,61 | 327,10K |
| 2026-07-30 | $4,65 | -2,92 % | $4,79 | $4,80 | $4,59 | 388,00K |
| 2026-07-29 | $4,79 | +2,02 % | $4,70 | $4,82 | $4,68 | 656,60K |
| 2026-07-28 | $4,70 | +4,80 % | $4,53 | $4,74 | $4,36 | 470,30K |
| 2026-07-27 | $4,48 | +0,45 % | $4,49 | $4,56 | $4,47 | 340,60K |
| 2026-07-24 | $4,46 | +4,94 % | $4,27 | $4,47 | $4,27 | 385,40K |
| 2026-07-23 | $4,25 | -4,49 % | $4,44 | $4,45 | $4,25 | 599,30K |
| 2026-07-22 | $4,45 | -0,89 % | $4,49 | $4,51 | $4,41 | 281,60K |
| 2026-07-21 | $4,49 | -2,39 % | $4,60 | $4,60 | $4,47 | 354,10K |
| 2026-07-20 | $4,60 | -0,65 % | $4,62 | $4,68 | $4,56 | 298,50K |
| 2026-07-17 | $4,63 | -1,49 % | $4,70 | $4,77 | $4,59 | 527,50K |
| 2026-07-16 | $4,70 | -0,63 % | $4,60 | $4,73 | $4,46 | 660,20K |
| 2026-07-15 | $4,73 | +5,58 % | $4,51 | $4,76 | $4,51 | 856,40K |
| 2026-07-14 | $4,48 | -0,88 % | $4,53 | $4,56 | $4,47 | 349,10K |
| 2026-07-13 | $4,52 | +2,49 % | $4,43 | $4,57 | $4,43 | 398,00K |
| 2026-07-10 | $4,41 | +1,15 % | $4,37 | $4,48 | $4,37 | 479,30K |
| 2026-07-09 | $4,36 | +1,87 % | $4,28 | $4,39 | $4,24 | 479,90K |
| 2026-07-08 | $4,28 | -1,38 % | $4,29 | $4,37 | $4,24 | 393,70K |
| 2026-07-07 | $4,34 | -1,81 % | $4,34 | $4,45 | $4,32 | 455,50K |
| 2026-07-06 | $4,42 | -0,90 % | $4,44 | $4,49 | $4,42 | 578,90K |
| 2026-07-02 | $4,46 | +0,22 % | $4,45 | $4,53 | $4,41 | 411,60K |
| 2026-07-01 | $4,45 | +1,37 % | $4,41 | $4,48 | $4,35 | 325,50K |
| 2026-06-30 | $4,39 | -1,13 % | $4,43 | $4,43 | $4,26 | 434,60K |
| 2026-06-29 | $4,44 | -4,10 % | $4,60 | $4,60 | $4,43 | 441,10K |
| 2026-06-26 | $4,63 | +4,75 % | $4,42 | $4,68 | $4,42 | 2,23M |
| 2026-06-25 | $4,42 | 0,00 % | $4,44 | $4,45 | $4,39 | 416,00K |
| 2026-06-24 | $4,42 | +1,61 % | $4,37 | $4,59 | $4,37 | 395,50K |
| 2026-06-23 | $4,35 | -0,46 % | $4,41 | $4,45 | $4,26 | 1,08M |
| 2026-06-22 | $4,37 | -2,02 % | $4,46 | $4,47 | $4,35 | 379,90K |
| 2026-06-18 | $4,46 | +1,13 % | $4,42 | $4,54 | $4,40 | 716,40K |
| 2026-06-17 | $4,41 | -2,22 % | $4,50 | $4,55 | $4,38 | 401,40K |
| 2026-06-16 | $4,51 | 0,00 % | $4,51 | $4,60 | $4,46 | 331,80K |
| 2026-06-15 | $4,51 | +0,45 % | $4,51 | $4,59 | $4,44 | 343,60K |
| 2026-06-12 | $4,49 | +0,45 % | $4,47 | $4,52 | $4,46 | 316,70K |
| 2026-06-11 | $4,47 | +0,90 % | $4,43 | $4,48 | $4,33 | 378,40K |
| 2026-06-10 | $4,43 | +0,68 % | $4,40 | $4,49 | $4,39 | 414,60K |
| 2026-06-09 | $4,40 | +5,01 % | $4,20 | $4,43 | $4,20 | 442,20K |
| 2026-06-08 | $4,19 | +1,21 % | $4,16 | $4,20 | $4,12 | 460,60K |
| 2026-06-05 | $4,14 | +0,24 % | $4,14 | $4,28 | $4,11 | 640,50K |
| 2026-06-04 | $4,13 | +0,49 % | $4,14 | $4,21 | $4,07 | 453,70K |
| 2026-06-03 | $4,11 | -0,96 % | $4,15 | $4,18 | $4,07 | 495,90K |
| 2026-06-02 | $4,15 | -5,47 % | $4,34 | $4,36 | $4,07 | 615,40K |
| 2026-06-01 | $4,39 | +5,78 % | $4,15 | $4,41 | $4,13 | 660,10K |
| 2026-05-29 | $4,15 | +0,48 % | $4,11 | $4,20 | $4,11 | 777,30K |
| 2026-05-28 | $4,13 | -2,13 % | $4,20 | $4,26 | $4,11 | 407,20K |
| 2026-05-27 | $4,22 | +4,46 % | $4,05 | $4,29 | $4,05 | 610,90K |
| 2026-05-26 | $4,04 | +1,51 % | $4,00 | $4,11 | $4,00 | 473,40K |