CRH public limited company CRH
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$82,80-1,73 (-2,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $82,80 | -2,05 % | $85,04 | $85,28 | $82,65 | 8,65M |
| 2026-09-29 | $84,53 | +0,93 % | $84,48 | $84,78 | $83,06 | 9,43M |
| 2026-09-28 | $83,75 | -1,52 % | $83,56 | $85,69 | $82,17 | 8,10M |
| 2026-09-25 | $85,04 | +1,29 % | $83,94 | $85,84 | $83,56 | 5,20M |
| 2026-09-24 | $83,96 | -1,49 % | $84,64 | $85,15 | $83,48 | 7,40M |
| 2026-09-23 | $85,23 | -3,19 % | $86,59 | $87,00 | $85,05 | 5,04M |
| 2026-09-22 | $88,04 | +1,03 % | $88,10 | $88,95 | $86,90 | 4,56M |
| 2026-09-21 | $87,14 | +1,15 % | $86,82 | $87,31 | $85,68 | 4,08M |
| 2026-09-18 | $86,15 | -0,63 % | $85,79 | $86,46 | $85,59 | 7,01M |
| 2026-09-17 | $86,70 | 0,00 % | $88,50 | $88,95 | $85,47 | 5,14M |
| 2026-09-16 | $86,70 | -1,13 % | $87,79 | $89,16 | $85,91 | 4,69M |
| 2026-09-15 | $87,69 | -1,45 % | $88,77 | $89,52 | $87,52 | 4,72M |
| 2026-09-14 | $88,98 | +0,49 % | $87,29 | $89,23 | $87,07 | 4,37M |
| 2026-09-11 | $88,55 | +1,02 % | $89,36 | $89,55 | $88,32 | 4,31M |
| 2026-09-10 | $87,66 | -1,89 % | $88,25 | $88,68 | $86,84 | 4,74M |
| 2026-09-09 | $89,35 | -1,39 % | $89,90 | $91,33 | $89,28 | 3,42M |
| 2026-09-08 | $90,61 | -3,87 % | $92,79 | $93,50 | $90,53 | 6,26M |
| 2026-09-04 | $94,26 | +2,41 % | $91,57 | $94,72 | $91,57 | 3,89M |
| 2026-09-03 | $92,04 | -0,68 % | $93,79 | $94,14 | $91,25 | 4,19M |
| 2026-09-02 | $92,67 | +1,61 % | $91,05 | $93,07 | $90,21 | 5,46M |
| 2026-09-01 | $91,20 | -3,28 % | $93,44 | $94,28 | $91,01 | 6,08M |
| 2026-08-31 | $94,29 | -1,64 % | $94,87 | $95,29 | $94,04 | 5,38M |
| 2026-08-28 | $95,86 | +0,29 % | $96,10 | $96,87 | $94,81 | 3,34M |
| 2026-08-27 | $95,58 | -1,51 % | $96,25 | $97,43 | $95,09 | 4,58M |
| 2026-08-26 | $97,05 | +0,88 % | $96,98 | $98,19 | $96,64 | 3,61M |
| 2026-08-25 | $96,20 | +0,43 % | $97,88 | $97,91 | $94,63 | 2,98M |
| 2026-08-24 | $95,79 | +0,76 % | $95,39 | $96,36 | $95,03 | 3,91M |
| 2026-08-21 | $95,07 | +2,13 % | $94,20 | $95,61 | $93,57 | 3,15M |
| 2026-08-20 | $93,09 | -1,74 % | $93,64 | $94,37 | $92,52 | 5,72M |
| 2026-08-19 | $94,74 | +1,60 % | $93,93 | $96,10 | $93,46 | 4,01M |
| 2026-08-18 | $93,25 | -2,92 % | $96,00 | $96,85 | $93,11 | 3,52M |
| 2026-08-17 | $96,05 | -1,13 % | $96,80 | $96,80 | $95,22 | 4,45M |
| 2026-08-14 | $97,15 | -0,56 % | $97,74 | $98,00 | $96,55 | 4,33M |
| 2026-08-13 | $97,70 | -0,30 % | $98,62 | $99,67 | $97,28 | 3,61M |
| 2026-08-12 | $97,99 | -3,26 % | $101,29 | $101,41 | $97,81 | 5,51M |
| 2026-08-11 | $101,29 | +0,69 % | $100,64 | $102,28 | $100,42 | 3,36M |
| 2026-08-10 | $100,60 | +0,12 % | $100,21 | $101,33 | $99,04 | 4,09M |
| 2026-08-07 | $100,48 | +2,89 % | $97,53 | $100,70 | $97,32 | 6,56M |
| 2026-08-06 | $97,66 | -2,34 % | $99,09 | $100,33 | $96,88 | 5,70M |
| 2026-08-05 | $100,00 | +1,17 % | $99,23 | $100,90 | $98,83 | 4,30M |
| 2026-08-04 | $98,84 | +0,25 % | $99,32 | $99,89 | $97,70 | 4,49M |
| 2026-08-03 | $98,59 | +3,77 % | $96,45 | $98,70 | $95,33 | 5,06M |
| 2026-07-31 | $95,01 | -1,03 % | $95,11 | $96,28 | $94,12 | 7,50M |
| 2026-07-30 | $96,00 | -3,72 % | $102,08 | $102,25 | $95,36 | 5,62M |
| 2026-07-29 | $99,71 | -3,57 % | $102,38 | $102,89 | $99,33 | 4,92M |
| 2026-07-28 | $103,40 | +0,52 % | $103,92 | $104,28 | $102,14 | 4,20M |
| 2026-07-27 | $102,86 | +2,99 % | $102,01 | $103,47 | $100,82 | 4,11M |
| 2026-07-24 | $99,87 | +1,89 % | $98,85 | $100,44 | $97,42 | 2,96M |
| 2026-07-23 | $98,02 | -2,04 % | $99,01 | $100,11 | $97,28 | 5,70M |
| 2026-07-22 | $100,06 | +0,32 % | $100,20 | $101,37 | $99,71 | 3,19M |
| 2026-07-21 | $99,74 | -0,21 % | $100,55 | $101,02 | $98,39 | 4,10M |
| 2026-07-20 | $99,95 | -2,89 % | $103,91 | $104,42 | $99,56 | 4,23M |
| 2026-07-17 | $102,92 | -2,53 % | $103,56 | $105,71 | $102,63 | 3,07M |
| 2026-07-16 | $105,59 | +1,57 % | $103,98 | $105,88 | $103,58 | 2,57M |
| 2026-07-15 | $103,96 | +0,05 % | $103,42 | $106,22 | $102,82 | 3,80M |
| 2026-07-14 | $103,91 | +1,17 % | $104,36 | $106,00 | $103,13 | 3,38M |
| 2026-07-13 | $102,71 | -1,91 % | $103,82 | $105,29 | $102,11 | 3,17M |
| 2026-07-10 | $104,71 | +0,34 % | $104,64 | $106,38 | $104,03 | 2,00M |
| 2026-07-09 | $104,36 | +1,37 % | $102,68 | $104,68 | $102,30 | 4,53M |
| 2026-07-08 | $102,95 | -3,07 % | $102,90 | $104,34 | $102,00 | 3,41M |
| 2026-07-07 | $106,21 | -1,27 % | $107,41 | $108,11 | $104,40 | 3,34M |
| 2026-07-06 | $107,58 | +0,05 % | $108,37 | $109,21 | $105,77 | 3,87M |
| 2026-07-02 | $107,53 | +2,22 % | $106,70 | $108,20 | $106,01 | 3,85M |
| 2026-07-01 | $105,19 | -1,69 % | $106,41 | $108,15 | $105,06 | 5,62M |
| 2026-06-30 | $107,00 | -1,72 % | $108,80 | $109,99 | $106,63 | 3,92M |
| 2026-06-29 | $108,87 | -3,07 % | $109,64 | $110,51 | $107,41 | 5,02M |
| 2026-06-26 | $112,32 | -0,65 % | $113,28 | $114,25 | $110,74 | 6,43M |
| 2026-06-25 | $113,05 | +0,92 % | $113,29 | $116,90 | $112,81 | 4,30M |
| 2026-06-24 | $112,02 | +1,58 % | $110,64 | $113,31 | $110,08 | 5,24M |
| 2026-06-23 | $110,28 | -0,87 % | $109,63 | $111,80 | $108,97 | 4,99M |
| 2026-06-22 | $111,25 | +0,01 % | $107,62 | $112,68 | $106,22 | 6,93M |
| 2026-06-18 | $111,24 | +1,67 % | $111,18 | $113,71 | $111,17 | 8,31M |
| 2026-06-17 | $109,41 | -3,04 % | $112,54 | $115,49 | $108,95 | 6,04M |
| 2026-06-16 | $112,84 | +2,97 % | $110,62 | $113,28 | $110,62 | 5,30M |
| 2026-06-15 | $109,59 | +2,92 % | $110,00 | $113,52 | $109,00 | 5,30M |
| 2026-06-12 | $106,48 | +1,57 % | $106,94 | $107,31 | $104,72 | 3,86M |
| 2026-06-11 | $104,83 | +4,85 % | $100,61 | $105,18 | $100,13 | 6,17M |
| 2026-06-10 | $99,98 | -3,59 % | $103,68 | $104,39 | $99,95 | 4,01M |
| 2026-06-09 | $103,70 | +2,14 % | $103,08 | $104,43 | $101,65 | 3,40M |
| 2026-06-08 | $101,53 | -3,36 % | $104,32 | $104,93 | $101,51 | 3,68M |
| 2026-06-05 | $105,06 | -1,42 % | $106,16 | $107,06 | $104,18 | 2,97M |
| 2026-06-04 | $106,57 | +0,64 % | $107,08 | $107,81 | $105,70 | 2,95M |
| 2026-06-03 | $105,89 | -0,59 % | $105,36 | $106,64 | $104,74 | 4,53M |
| 2026-06-02 | $106,52 | -0,22 % | $105,54 | $108,07 | $105,54 | 3,11M |
| 2026-06-01 | $106,75 | -1,88 % | $106,72 | $107,41 | $104,19 | 3,78M |
| 2026-05-29 | $108,79 | +1,90 % | $108,00 | $111,11 | $107,93 | 7,44M |
| 2026-05-28 | $106,76 | +0,48 % | $106,00 | $107,04 | $104,94 | 3,81M |
| 2026-05-27 | $106,25 | +4,05 % | $104,07 | $107,20 | $103,85 | 6,59M |
| 2026-05-26 | $102,11 | +1,73 % | $99,95 | $102,56 | $99,00 | 3,81M |
| 2026-05-22 | $100,37 | -0,65 % | $102,25 | $102,60 | $99,54 | 3,94M |