Crane NXT, Co. CXT
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$47,10+0,10 (+0,21 %)
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 | $47,10 | +0,21 % | $47,18 | $47,38 | $46,64 | 527,10K |
| 2026-09-29 | $47,00 | -1,05 % | $47,89 | $48,20 | $46,68 | 453,60K |
| 2026-09-28 | $47,50 | -0,46 % | $47,48 | $48,60 | $46,51 | 544,50K |
| 2026-09-25 | $47,72 | +1,19 % | $47,41 | $48,27 | $47,01 | 383,20K |
| 2026-09-24 | $47,16 | -2,60 % | $48,00 | $48,21 | $47,03 | 759,40K |
| 2026-09-23 | $48,42 | -0,04 % | $48,23 | $49,28 | $47,19 | 747,80K |
| 2026-09-22 | $48,44 | +5,83 % | $47,70 | $49,20 | $47,40 | 717,50K |
| 2026-09-21 | $45,77 | +0,35 % | $46,20 | $46,22 | $44,86 | 649,80K |
| 2026-09-18 | $45,61 | +0,71 % | $45,24 | $45,94 | $44,84 | 767,20K |
| 2026-09-17 | $45,29 | -4,31 % | $48,52 | $48,52 | $45,20 | 594,80K |
| 2026-09-16 | $47,33 | -0,44 % | $47,58 | $48,10 | $46,53 | 538,20K |
| 2026-09-15 | $47,54 | -4,56 % | $49,58 | $50,28 | $47,42 | 593,30K |
| 2026-09-14 | $49,81 | -4,19 % | $51,18 | $51,76 | $49,75 | 549,70K |
| 2026-09-11 | $51,99 | +3,22 % | $51,04 | $52,15 | $50,72 | 509,70K |
| 2026-09-10 | $50,37 | -0,59 % | $50,24 | $50,90 | $49,80 | 786,10K |
| 2026-09-09 | $50,67 | +2,16 % | $49,50 | $51,24 | $49,48 | 621,70K |
| 2026-09-08 | $49,60 | -0,92 % | $50,60 | $50,60 | $49,21 | 487,70K |
| 2026-09-04 | $50,06 | +0,14 % | $49,77 | $50,78 | $49,61 | 344,00K |
| 2026-09-03 | $49,99 | -0,16 % | $50,40 | $50,40 | $49,40 | 516,50K |
| 2026-09-02 | $50,07 | +1,85 % | $49,03 | $50,28 | $48,98 | 421,20K |
| 2026-09-01 | $49,16 | +0,53 % | $48,23 | $49,93 | $48,23 | 524,40K |
| 2026-08-31 | $48,90 | -2,45 % | $49,70 | $50,60 | $48,53 | 412,60K |
| 2026-08-28 | $50,13 | +0,84 % | $49,67 | $50,29 | $49,04 | 431,10K |
| 2026-08-27 | $49,71 | -1,84 % | $50,45 | $51,06 | $49,59 | 385,20K |
| 2026-08-26 | $50,64 | +0,98 % | $50,15 | $50,82 | $49,84 | 350,50K |
| 2026-08-25 | $50,15 | +0,70 % | $50,62 | $50,87 | $49,58 | 386,70K |
| 2026-08-24 | $49,80 | -0,80 % | $50,51 | $50,83 | $49,05 | 619,00K |
| 2026-08-21 | $50,20 | +1,50 % | $50,00 | $50,47 | $48,71 | 411,90K |
| 2026-08-20 | $49,46 | +1,85 % | $48,23 | $49,56 | $47,58 | 399,70K |
| 2026-08-19 | $48,56 | +1,38 % | $48,06 | $48,78 | $47,79 | 499,00K |
| 2026-08-18 | $47,90 | -4,83 % | $49,58 | $49,58 | $47,81 | 467,50K |
| 2026-08-17 | $50,33 | -2,57 % | $51,40 | $51,73 | $49,96 | 455,70K |
| 2026-08-14 | $51,66 | +0,45 % | $51,33 | $52,04 | $50,94 | 347,10K |
| 2026-08-13 | $51,43 | -1,06 % | $52,10 | $52,54 | $50,69 | 373,00K |
| 2026-08-12 | $51,98 | +1,56 % | $51,65 | $52,16 | $50,18 | 425,60K |
| 2026-08-11 | $51,18 | -0,60 % | $51,47 | $52,67 | $50,65 | 778,00K |
| 2026-08-10 | $51,49 | -3,45 % | $52,67 | $53,69 | $50,68 | 686,50K |
| 2026-08-07 | $53,33 | -1,88 % | $54,68 | $54,68 | $52,02 | 710,40K |
| 2026-08-06 | $54,35 | +3,78 % | $53,45 | $57,77 | $53,10 | 768,30K |
| 2026-08-05 | $52,37 | -4,22 % | $54,60 | $54,91 | $52,15 | 829,80K |
| 2026-08-04 | $54,68 | +1,92 % | $54,22 | $54,94 | $53,87 | 697,70K |
| 2026-08-03 | $53,65 | +3,27 % | $52,33 | $53,72 | $52,33 | 475,80K |
| 2026-07-31 | $51,95 | +0,68 % | $51,96 | $52,77 | $51,14 | 556,60K |
| 2026-07-30 | $51,60 | -0,77 % | $52,93 | $52,93 | $50,64 | 621,10K |
| 2026-07-29 | $52,00 | -4,69 % | $53,82 | $54,39 | $51,24 | 606,60K |
| 2026-07-28 | $54,56 | +0,63 % | $54,10 | $54,81 | $53,48 | 596,50K |
| 2026-07-27 | $54,22 | +2,57 % | $53,50 | $54,35 | $52,87 | 607,90K |
| 2026-07-24 | $52,86 | +1,56 % | $52,01 | $53,29 | $51,53 | 512,90K |
| 2026-07-23 | $52,05 | +0,58 % | $50,91 | $52,59 | $50,91 | 706,70K |
| 2026-07-22 | $51,75 | +1,25 % | $51,40 | $52,14 | $51,01 | 509,40K |
| 2026-07-21 | $51,11 | +0,04 % | $51,42 | $51,71 | $50,46 | 425,40K |
| 2026-07-20 | $51,09 | -0,35 % | $51,05 | $51,94 | $50,15 | 403,10K |
| 2026-07-17 | $51,27 | -1,48 % | $51,05 | $52,85 | $50,97 | 581,70K |
| 2026-07-16 | $52,04 | +1,23 % | $51,41 | $53,07 | $51,34 | 839,20K |
| 2026-07-15 | $51,41 | +1,48 % | $51,70 | $52,72 | $50,64 | 586,90K |
| 2026-07-14 | $50,66 | +0,38 % | $50,72 | $50,94 | $49,78 | 548,30K |
| 2026-07-13 | $50,47 | -0,71 % | $50,72 | $51,51 | $50,29 | 560,40K |
| 2026-07-10 | $50,83 | +1,76 % | $50,32 | $51,30 | $49,74 | 544,20K |
| 2026-07-09 | $49,95 | +1,55 % | $49,77 | $51,09 | $49,28 | 619,40K |
| 2026-07-08 | $49,19 | -1,40 % | $49,43 | $49,64 | $47,73 | 773,20K |
| 2026-07-07 | $49,89 | -4,02 % | $51,85 | $51,86 | $49,45 | 848,90K |
| 2026-07-06 | $51,98 | -0,99 % | $52,47 | $53,85 | $51,81 | 1,16M |
| 2026-07-02 | $52,50 | +1,04 % | $51,87 | $52,84 | $51,40 | 836,60K |
| 2026-07-01 | $51,96 | +1,56 % | $50,99 | $52,71 | $50,54 | 724,30K |
| 2026-06-30 | $51,16 | +4,11 % | $49,63 | $51,21 | $48,66 | 1,09M |
| 2026-06-29 | $49,14 | +1,03 % | $47,91 | $49,62 | $47,48 | 1,43M |
| 2026-06-26 | $48,64 | +1,27 % | $47,78 | $49,61 | $47,23 | 8,79M |
| 2026-06-25 | $48,03 | +5,40 % | $46,30 | $48,80 | $45,39 | 922,60K |
| 2026-06-24 | $45,57 | +0,18 % | $45,04 | $46,36 | $45,04 | 667,20K |
| 2026-06-23 | $45,49 | -0,28 % | $45,01 | $46,18 | $44,30 | 751,30K |
| 2026-06-22 | $45,62 | -2,79 % | $46,74 | $47,53 | $45,59 | 1,28M |
| 2026-06-18 | $46,93 | +3,48 % | $46,03 | $47,80 | $46,01 | 1,15M |
| 2026-06-17 | $45,35 | +5,76 % | $45,26 | $46,48 | $45,17 | 1,37M |
| 2026-06-16 | $42,88 | +0,85 % | $42,77 | $43,87 | $42,77 | 844,90K |
| 2026-06-15 | $42,52 | +0,12 % | $43,35 | $44,41 | $42,50 | 961,10K |
| 2026-06-12 | $42,47 | +3,56 % | $41,37 | $42,98 | $41,10 | 985,30K |
| 2026-06-11 | $41,01 | +9,10 % | $37,96 | $41,89 | $37,77 | 1,09M |
| 2026-06-10 | $37,59 | -1,73 % | $38,06 | $39,45 | $37,05 | 1,21M |
| 2026-06-09 | $38,25 | +4,37 % | $37,11 | $38,29 | $36,10 | 1,22M |
| 2026-06-08 | $36,65 | +1,44 % | $36,49 | $37,31 | $36,17 | 759,40K |
| 2026-06-05 | $36,13 | -2,95 % | $36,79 | $37,31 | $36,05 | 942,50K |
| 2026-06-04 | $37,23 | +2,96 % | $36,28 | $37,37 | $35,90 | 821,50K |
| 2026-06-03 | $36,16 | -0,82 % | $36,00 | $36,45 | $35,71 | 799,40K |
| 2026-06-02 | $36,46 | +0,11 % | $36,62 | $36,97 | $35,90 | 1,06M |
| 2026-06-01 | $36,42 | -6,23 % | $38,87 | $39,07 | $35,90 | 1,17M |
| 2026-05-29 | $38,84 | -3,14 % | $39,76 | $40,06 | $38,48 | 1,34M |
| 2026-05-28 | $40,10 | +2,61 % | $38,75 | $40,33 | $38,34 | 1,04M |
| 2026-05-27 | $39,08 | -4,19 % | $40,94 | $41,24 | $38,99 | 1,06M |
| 2026-05-26 | $40,79 | -0,78 % | $41,60 | $42,13 | $40,78 | 863,50K |
| 2026-05-22 | $41,11 | +2,62 % | $40,28 | $41,31 | $40,11 | 554,10K |