Crocs, Inc. CROX
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$117,31-5,32 (-4,34 %)
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 | $117,31 | -4,34 % | $123,52 | $123,52 | $117,02 | 1,04M |
| 2026-09-29 | $122,63 | +0,22 % | $123,29 | $123,29 | $120,51 | 764,20K |
| 2026-09-28 | $122,36 | -3,00 % | $124,07 | $124,36 | $121,59 | 1,07M |
| 2026-09-25 | $126,14 | +2,19 % | $123,98 | $126,93 | $122,04 |
| 911,70K |
| 2026-09-24 | $123,44 | -0,95 % | $123,18 | $125,96 | $122,08 | 1,01M |
| 2026-09-23 | $124,62 | +0,03 % | $123,92 | $126,32 | $122,66 | 1,38M |
| 2026-09-22 | $124,58 | +0,72 % | $127,02 | $127,75 | $122,43 | 1,04M |
| 2026-09-21 | $123,69 | +1,19 % | $122,24 | $124,55 | $121,08 | 1,20M |
| 2026-09-18 | $122,24 | -0,62 % | $123,00 | $123,78 | $119,75 | 2,33M |
| 2026-09-17 | $123,00 | +6,59 % | $118,69 | $125,57 | $117,95 | 1,98M |
| 2026-09-16 | $115,40 | +3,52 % | $111,75 | $116,93 | $111,69 | 1,26M |
| 2026-09-15 | $111,48 | -0,01 % | $114,04 | $114,53 | $110,83 | 1,70M |
| 2026-09-14 | $111,49 | -0,88 % | $111,80 | $112,55 | $110,36 | 773,70K |
| 2026-09-11 | $112,48 | +3,35 % | $110,84 | $113,06 | $110,10 | 824,20K |
| 2026-09-10 | $108,83 | -2,03 % | $110,28 | $110,78 | $108,54 | 1,04M |
| 2026-09-09 | $111,09 | -2,85 % | $114,18 | $114,38 | $110,80 | 1,22M |
| 2026-09-08 | $114,35 | -2,71 % | $117,02 | $117,30 | $114,04 | 887,90K |
| 2026-09-04 | $117,53 | +1,31 % | $115,65 | $117,70 | $115,39 | 826,60K |
| 2026-09-03 | $116,01 | +0,19 % | $116,18 | $117,46 | $114,51 | 719,40K |
| 2026-09-02 | $115,79 | +0,44 % | $115,48 | $118,32 | $115,04 | 784,60K |
| 2026-09-01 | $115,28 | -4,24 % | $117,98 | $119,47 | $115,03 | 1,11M |
| 2026-08-31 | $120,38 | -1,51 % | $120,40 | $120,82 | $117,79 | 1,07M |
| 2026-08-28 | $122,23 | +0,44 % | $122,98 | $124,28 | $121,88 | 845,20K |
| 2026-08-27 | $121,69 | -1,58 % | $123,15 | $123,50 | $119,99 | 836,00K |
| 2026-08-26 | $123,64 | +0,61 % | $122,64 | $124,58 | $121,15 | 868,80K |
| 2026-08-25 | $122,89 | -2,34 % | $125,65 | $125,65 | $120,22 | 994,50K |
| 2026-08-24 | $125,84 | +3,05 % | $123,39 | $125,92 | $122,80 | 1,06M |
| 2026-08-21 | $122,11 | -0,80 % | $123,28 | $124,49 | $121,99 | 773,50K |
| 2026-08-20 | $123,09 | -2,10 % | $124,18 | $124,18 | $121,72 | 1,07M |
| 2026-08-19 | $125,73 | -2,28 % | $128,86 | $130,19 | $124,78 | 1,10M |
| 2026-08-18 | $128,66 | -1,01 % | $130,59 | $132,48 | $128,52 | 746,30K |
| 2026-08-17 | $129,97 | -1,33 % | $131,08 | $131,24 | $128,06 | 1,07M |
| 2026-08-14 | $131,72 | -0,63 % | $131,63 | $133,62 | $130,24 | 756,50K |
| 2026-08-13 | $132,56 | +1,49 % | $131,40 | $132,80 | $130,99 | 767,90K |
| 2026-08-12 | $130,61 | -0,84 % | $130,99 | $132,99 | $128,88 | 757,50K |
| 2026-08-11 | $131,71 | -4,69 % | $135,85 | $137,46 | $131,48 | 1,01M |
| 2026-08-10 | $138,19 | +1,15 % | $139,61 | $140,10 | $135,15 | 1,11M |
| 2026-08-07 | $136,62 | +1,82 % | $134,20 | $139,11 | $133,02 | 779,70K |
| 2026-08-06 | $134,18 | -2,29 % | $136,77 | $138,62 | $133,78 | 744,30K |
| 2026-08-05 | $137,32 | -2,74 % | $139,86 | $140,78 | $135,33 | 1,09M |
| 2026-08-04 | $141,19 | +4,67 % | $133,87 | $141,28 | $132,76 | 1,06M |
| 2026-08-03 | $134,89 | +5,37 % | $132,41 | $136,39 | $131,11 | 1,05M |
| 2026-07-31 | $128,01 | +3,52 % | $122,13 | $129,09 | $120,00 | 1,67M |
| 2026-07-30 | $123,66 | -7,38 % | $124,80 | $127,02 | $113,00 | 3,01M |
| 2026-07-29 | $133,52 | -1,78 % | $133,45 | $135,88 | $132,00 | 1,13M |
| 2026-07-28 | $135,94 | +1,04 % | $135,17 | $137,97 | $134,21 | 976,20K |
| 2026-07-27 | $134,54 | -0,13 % | $135,33 | $135,80 | $132,99 | 1,20M |
| 2026-07-24 | $134,72 | +1,70 % | $132,21 | $137,68 | $131,69 | 794,70K |
| 2026-07-23 | $132,47 | -2,74 % | $135,37 | $136,00 | $131,48 | 639,70K |
| 2026-07-22 | $136,20 | +0,68 % | $135,79 | $136,84 | $134,30 | 504,40K |
| 2026-07-21 | $135,28 | -0,08 % | $134,86 | $136,17 | $133,71 | 580,90K |
| 2026-07-20 | $135,39 | -1,27 % | $138,58 | $138,58 | $133,07 | 844,20K |
| 2026-07-17 | $137,13 | -1,28 % | $136,63 | $140,42 | $136,60 | 652,20K |
| 2026-07-16 | $138,91 | +4,15 % | $133,95 | $139,12 | $133,95 | 1,14M |
| 2026-07-15 | $133,37 | +1,68 % | $131,32 | $135,49 | $131,18 | 1,19M |
| 2026-07-14 | $131,17 | +0,54 % | $131,15 | $131,90 | $127,17 | 798,20K |
| 2026-07-13 | $130,46 | -1,75 % | $133,60 | $134,77 | $130,20 | 774,60K |
| 2026-07-10 | $132,78 | +4,44 % | $127,98 | $133,63 | $127,15 | 1,50M |
| 2026-07-09 | $127,13 | +3,83 % | $121,93 | $127,97 | $121,66 | 1,01M |
| 2026-07-08 | $122,44 | -1,69 % | $122,45 | $122,96 | $119,74 | 1,08M |
| 2026-07-07 | $124,55 | -0,98 % | $126,84 | $128,64 | $124,39 | 981,30K |
| 2026-07-06 | $125,78 | +0,40 % | $126,92 | $126,92 | $121,77 | 869,20K |
| 2026-07-02 | $125,28 | +0,89 % | $124,26 | $126,96 | $121,46 | 921,10K |
| 2026-07-01 | $124,17 | +2,93 % | $121,58 | $124,98 | $120,10 | 1,34M |
| 2026-06-30 | $120,64 | -3,74 % | $123,11 | $124,13 | $120,17 | 811,90K |
| 2026-06-29 | $125,33 | -1,90 % | $126,92 | $127,62 | $125,05 | 1,00M |
| 2026-06-26 | $127,76 | +7,47 % | $121,28 | $127,99 | $121,00 | 1,91M |
| 2026-06-25 | $118,88 | -2,08 % | $121,40 | $122,50 | $117,49 | 1,01M |
| 2026-06-24 | $121,40 | +0,21 % | $120,13 | $122,54 | $118,28 | 1,47M |
| 2026-06-23 | $121,14 | -2,15 % | $120,64 | $121,76 | $118,02 | 1,53M |
| 2026-06-22 | $123,80 | -1,00 % | $124,93 | $127,82 | $123,48 | 1,15M |
| 2026-06-18 | $125,05 | +0,42 % | $126,50 | $127,89 | $123,94 | 1,43M |
| 2026-06-17 | $124,53 | -2,01 % | $127,22 | $129,79 | $124,28 | 889,60K |
| 2026-06-16 | $127,08 | +0,64 % | $126,35 | $129,70 | $126,35 | 945,40K |
| 2026-06-15 | $126,27 | +1,25 % | $127,87 | $129,28 | $125,26 | 1,27M |
| 2026-06-12 | $124,71 | -0,92 % | $126,00 | $126,39 | $123,77 | 843,90K |
| 2026-06-11 | $125,87 | +3,22 % | $122,07 | $126,00 | $120,68 | 867,30K |
| 2026-06-10 | $121,94 | -4,56 % | $125,54 | $126,18 | $121,79 | 1,60M |
| 2026-06-09 | $127,77 | +5,90 % | $123,28 | $129,45 | $122,78 | 1,81M |
| 2026-06-08 | $120,65 | +1,09 % | $122,17 | $124,82 | $120,43 | 1,49M |
| 2026-06-05 | $119,35 | -1,79 % | $120,86 | $120,86 | $116,55 | 1,10M |
| 2026-06-04 | $121,52 | +2,57 % | $118,91 | $122,34 | $117,52 | 1,32M |
| 2026-06-03 | $118,48 | +1,39 % | $116,40 | $119,71 | $115,70 | 1,21M |
| 2026-06-02 | $116,86 | -2,03 % | $118,02 | $119,52 | $116,52 | 800,40K |
| 2026-06-01 | $119,28 | +0,51 % | $118,67 | $120,86 | $114,58 | 1,34M |
| 2026-05-29 | $118,67 | +0,04 % | $118,12 | $120,30 | $117,27 | 1,15M |
| 2026-05-28 | $118,62 | +0,19 % | $118,17 | $121,26 | $117,13 | 1,23M |
| 2026-05-27 | $118,39 | +2,03 % | $118,00 | $120,20 | $116,67 | 1,92M |
| 2026-05-26 | $116,03 | +5,06 % | $111,54 | $117,15 | $110,92 | 1,91M |
| 2026-05-22 | $110,44 | +1,39 % | $109,00 | $110,65 | $108,18 | 1,15M |