Crawford & Company Class A CRD.A
NYSE · Vereinigte Staaten · Finanzen
$12,55+0,09 (+0,68 %)
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 | $12,55 | +0,56 % | $12,34 | $12,58 | $12,23 | 8,73K |
| 2026-09-30 | $12,48 | -0,95 % | $12,50 | $12,57 | $12,35 | 57,00K |
| 2026-09-29 | $12,60 | 0,00 % | $12,43 | $12,80 | $12,25 | 79,00K |
| 2026-09-28 | $12,60 | +0,80 % | $12,50 | $12,80 | $12,26 | 93,50K |
| 2026-09-25 | $12,50 | +0,56 % | $12,45 | $12,62 | $12,21 | 92,30K |
| 2026-09-24 | $12,43 | +0,40 % | $12,45 | $12,50 | $12,05 | 55,40K |
| 2026-09-23 | $12,38 | -3,58 % | $12,51 | $12,69 | $12,28 | 101,60K |
| 2026-09-22 | $12,84 | +2,64 % | $12,45 | $12,86 | $12,24 | 116,10K |
| 2026-09-21 | $12,51 | +1,30 % | $12,62 | $12,76 | $12,12 | 173,30K |
| 2026-09-18 | $12,35 | -4,71 % | $12,91 | $13,02 | $12,22 | 168,50K |
| 2026-09-17 | $12,96 | +4,10 % | $12,45 | $13,14 | $12,33 | 119,40K |
| 2026-09-16 | $12,45 | -0,24 % | $12,53 | $12,63 | $12,23 | 79,40K |
| 2026-09-15 | $12,48 | +0,24 % | $12,45 | $12,64 | $12,36 | 97,40K |
| 2026-09-14 | $12,45 | -0,24 % | $12,45 | $12,70 | $12,39 | 55,60K |
| 2026-09-11 | $12,48 | +0,08 % | $12,70 | $12,89 | $12,03 | 50,80K |
| 2026-09-10 | $12,47 | -2,50 % | $12,84 | $12,84 | $12,30 | 60,30K |
| 2026-09-09 | $12,79 | +0,39 % | $12,79 | $12,99 | $12,63 | 73,20K |
| 2026-09-08 | $12,74 | -3,99 % | $13,27 | $13,53 | $12,62 | 38,20K |
| 2026-09-04 | $13,27 | -1,26 % | $13,40 | $13,56 | $13,07 | 25,30K |
| 2026-09-03 | $13,44 | +1,51 % | $13,46 | $13,75 | $13,32 | 60,20K |
| 2026-09-02 | $13,24 | +3,04 % | $13,00 | $13,44 | $13,00 | 68,00K |
| 2026-09-01 | $12,85 | -2,06 % | $13,03 | $13,39 | $12,79 | 24,70K |
| 2026-08-31 | $13,12 | +0,23 % | $13,01 | $13,41 | $12,90 | 64,90K |
| 2026-08-28 | $13,09 | +0,15 % | $13,14 | $13,25 | $12,88 | 34,40K |
| 2026-08-27 | $13,07 | +0,62 % | $13,12 | $13,16 | $12,95 | 36,00K |
| 2026-08-26 | $12,99 | -1,52 % | $13,18 | $13,28 | $12,58 | 44,70K |
| 2026-08-25 | $13,19 | -1,79 % | $13,53 | $13,65 | $12,89 | 51,40K |
| 2026-08-24 | $13,43 | +1,28 % | $13,30 | $13,74 | $13,16 | 128,30K |
| 2026-08-21 | $13,26 | +2,16 % | $13,03 | $13,28 | $12,82 | 44,60K |
| 2026-08-20 | $12,98 | +0,46 % | $12,89 | $13,03 | $12,32 | 40,60K |
| 2026-08-19 | $12,92 | +0,23 % | $12,90 | $13,18 | $12,85 | 58,50K |
| 2026-08-18 | $12,89 | -3,30 % | $13,20 | $13,29 | $12,83 | 41,60K |
| 2026-08-17 | $13,33 | +0,30 % | $13,20 | $13,90 | $13,13 | 125,50K |
| 2026-08-14 | $13,29 | +0,15 % | $12,93 | $13,43 | $12,85 | 80,10K |
| 2026-08-13 | $13,27 | +0,76 % | $13,16 | $13,34 | $12,93 | 53,90K |
| 2026-08-12 | $13,17 | +0,08 % | $13,17 | $13,40 | $13,04 | 63,40K |
| 2026-08-11 | $13,16 | -0,38 % | $13,10 | $13,42 | $12,73 | 47,60K |
| 2026-08-10 | $13,21 | -4,07 % | $13,44 | $13,76 | $12,63 | 75,50K |
| 2026-08-07 | $13,77 | +7,08 % | $13,24 | $13,79 | $12,86 | 151,80K |
| 2026-08-06 | $12,86 | -0,31 % | $13,04 | $13,04 | $12,48 | 54,00K |
| 2026-08-05 | $12,90 | +3,12 % | $12,74 | $13,06 | $12,56 | 105,40K |
| 2026-08-04 | $12,51 | +10,51 % | $11,55 | $12,63 | $11,47 | 145,70K |
| 2026-08-03 | $11,32 | +3,76 % | $11,10 | $11,39 | $11,01 | 33,80K |
| 2026-07-31 | $10,91 | -0,09 % | $10,76 | $11,02 | $10,69 | 43,30K |
| 2026-07-30 | $10,92 | -1,89 % | $11,22 | $11,22 | $10,85 | 32,40K |
| 2026-07-29 | $11,13 | -1,50 % | $11,15 | $11,30 | $11,02 | 63,00K |
| 2026-07-28 | $11,30 | +0,98 % | $11,33 | $11,40 | $11,22 | 44,40K |
| 2026-07-27 | $11,19 | +1,73 % | $11,15 | $11,37 | $11,02 | 33,00K |
| 2026-07-24 | $11,00 | +1,95 % | $10,83 | $11,10 | $10,51 | 42,00K |
| 2026-07-23 | $10,79 | +0,94 % | $10,60 | $10,83 | $10,50 | 32,70K |
| 2026-07-22 | $10,69 | -2,91 % | $10,89 | $10,91 | $10,61 | 42,90K |
| 2026-07-21 | $11,01 | +1,38 % | $10,81 | $11,05 | $10,70 | 44,40K |
| 2026-07-20 | $10,86 | -1,36 % | $10,89 | $11,00 | $10,80 | 37,50K |
| 2026-07-17 | $11,01 | -0,81 % | $11,07 | $11,29 | $10,97 | 33,50K |
| 2026-07-16 | $11,10 | +1,93 % | $10,91 | $11,15 | $10,82 | 28,50K |
| 2026-07-15 | $10,89 | -0,82 % | $10,92 | $11,20 | $10,73 | 29,20K |
| 2026-07-14 | $10,98 | -0,90 % | $11,02 | $11,28 | $10,92 | 40,10K |
| 2026-07-13 | $11,08 | 0,00 % | $11,06 | $11,25 | $10,79 | 48,20K |
| 2026-07-10 | $11,08 | +0,64 % | $10,91 | $11,15 | $10,91 | 36,20K |
| 2026-07-09 | $11,01 | +0,82 % | $10,96 | $11,27 | $10,92 | 25,80K |
| 2026-07-08 | $10,92 | -3,70 % | $11,14 | $11,22 | $10,87 | 38,10K |
| 2026-07-07 | $11,34 | +0,71 % | $11,30 | $11,54 | $11,13 | 65,00K |
| 2026-07-06 | $11,26 | -1,05 % | $11,33 | $11,72 | $11,13 | 54,00K |
| 2026-07-02 | $11,38 | -0,44 % | $11,36 | $11,54 | $11,14 | 23,00K |
| 2026-07-01 | $11,43 | +1,42 % | $11,34 | $11,75 | $11,34 | 48,20K |
| 2026-06-30 | $11,27 | -3,84 % | $11,59 | $11,70 | $11,22 | 74,00K |
| 2026-06-29 | $11,72 | -1,92 % | $11,74 | $11,91 | $11,55 | 116,50K |
| 2026-06-26 | $11,95 | +8,14 % | $10,90 | $12,12 | $10,90 | 513,90K |
| 2026-06-25 | $11,05 | -4,66 % | $11,50 | $11,80 | $11,00 | 59,00K |
| 2026-06-24 | $11,59 | +0,96 % | $11,55 | $11,84 | $11,45 | 94,90K |
| 2026-06-23 | $11,48 | +4,27 % | $11,18 | $11,54 | $10,98 | 92,30K |
| 2026-06-22 | $11,01 | +1,10 % | $10,77 | $11,20 | $10,77 | 63,50K |
| 2026-06-18 | $10,89 | -0,55 % | $11,06 | $11,19 | $10,84 | 139,00K |
| 2026-06-17 | $10,95 | +0,55 % | $10,88 | $11,06 | $10,86 | 33,70K |
| 2026-06-16 | $10,89 | -1,18 % | $11,17 | $11,40 | $10,80 | 67,50K |
| 2026-06-15 | $11,02 | -1,08 % | $11,16 | $11,49 | $10,80 | 54,40K |
| 2026-06-12 | $11,14 | -0,71 % | $11,37 | $11,48 | $11,06 | 102,90K |
| 2026-06-11 | $11,22 | -0,09 % | $11,36 | $11,43 | $11,00 | 42,70K |
| 2026-06-10 | $11,23 | +3,89 % | $10,95 | $11,36 | $10,93 | 62,60K |
| 2026-06-09 | $10,81 | +1,22 % | $10,68 | $11,15 | $10,65 | 88,80K |
| 2026-06-08 | $10,68 | -2,38 % | $11,01 | $11,01 | $10,57 | 42,70K |
| 2026-06-05 | $10,94 | +0,27 % | $10,98 | $11,17 | $10,76 | 79,50K |
| 2026-06-04 | $10,91 | +2,83 % | $10,83 | $11,06 | $10,71 | 70,70K |
| 2026-06-03 | $10,61 | -2,84 % | $10,76 | $11,06 | $10,61 | 85,90K |
| 2026-06-02 | $10,92 | +4,70 % | $10,37 | $11,10 | $10,33 | 84,20K |
| 2026-06-01 | $10,43 | -0,19 % | $10,34 | $10,73 | $10,27 | 56,80K |
| 2026-05-29 | $10,45 | -1,79 % | $10,64 | $11,07 | $10,42 | 92,50K |
| 2026-05-28 | $10,64 | -1,30 % | $10,73 | $10,97 | $10,61 | 39,20K |
| 2026-05-27 | $10,78 | +0,28 % | $10,79 | $11,00 | $10,64 | 45,20K |
| 2026-05-26 | $10,75 | +3,66 % | $10,32 | $10,80 | $10,18 | 61,70K |