Name | Symbol | Markt | Aktientyp |
---|---|---|---|
CRH Plc | CRH | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
77,80 | 74,89 | 77,88 | 75,97 | 77,88 |
CRH Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 78,86 | 79,49 | 74,89 | 78,12 | 8.205.899 | -2,89 | -3,66% |
1 Monat | 80,36 | 82,69 | 74,89 | 79,50 | 10.709.576 | -4,39 | -5,46% |
3 Monate | 85,92 | 86,74 | 74,89 | 80,28 | 5.621.699 | -9,95 | -11,58% |
6 Monate | 67,96 | 88,00 | 65,74 | 78,32 | 4.574.314 | 8,01 | 11,79% |
1 Jahr | 52,59 | 88,00 | 51,59 | 68,78 | 4.141.973 | 23,38 | 44,46% |
3 Jahre | 50,16 | 88,00 | 31,22 | 63,33 | 1.770.397 | 25,81 | 51,46% |
5 Jahre | 32,76 | 88,00 | 17,73 | 58,10 | 1.304.565 | 43,21 | 131,90% |
CRH 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 77,88 | -0,84 | -1,07% | 79,09 | 79,49 | 77,49 | 8.340.784 |
18 Jun 2024 | 78,72 | 2,17 | 2,83% | 77,42 | 78,77 | 76,97 | 7.811.314 |
15 Jun 2024 | 76,55 | -2,66 | -3,36% | 77,59 | 77,95 | 76,225 | 7.896.957 |
14 Jun 2024 | 79,21 | -0,47 | -0,59% | 78,86 | 79,38 | 78,56 | 8.774.541 |
13 Jun 2024 | 79,68 | 1,50 | 1,92% | 79,77 | 80,53 | 79,23 | 8.890.941 |
12 Jun 2024 | 78,18 | -1,24 | -1,56% | 78,50 | 78,73 | 77,29 | 10.458.791 |
11 Jun 2024 | 79,42 | 1,60 | 2,06% | 78,03 | 79,79 | 78,03 | 8.574.467 |
08 Jun 2024 | 77,82 | 0,46 | 0,59% | 76,84 | 78,04 | 76,62 | 10.370.350 |
07 Jun 2024 | 77,36 | -1,04 | -1,33% | 77,43 | 78,08 | 76,59 | 11.293.524 |
06 Jun 2024 | 78,40 | 1,48 | 1,92% | 77,37 | 78,68 | 76,705 | 5.667.400 |
05 Jun 2024 | 76,92 | -2,06 | -2,61% | 78,05 | 78,85 | 76,105 | 12.032.371 |
04 Jun 2024 | 78,98 | -2,78 | -3,40% | 82,55 | 82,69 | 78,68 | 12.180.823 |
01 Jun 2024 | 81,76 | 1,80 | 2,25% | 79,68 | 82,42 | 77,60 | 60.084.830 |
31 Mai 2024 | 79,96 | 1,85 | 2,37% | 78,37 | 79,96 | 78,08 | 5.283.716 |
30 Mai 2024 | 78,11 | -1,14 | -1,44% | 78,55 | 78,97 | 77,77 | 3.141.912 |
29 Mai 2024 | 79,25 | -2,69 | -3,28% | 81,47 | 82,18 | 78,77 | 5.361.904 |
25 Mai 2024 | 81,94 | 1,53 | 1,90% | 80,58 | 82,24 | 80,49 | 3.667.877 |
24 Mai 2024 | 80,41 | 0,16 | 0,20% | 80,36 | 81,23 | 79,565 | 2.939.866 |
23 Mai 2024 | 80,25 | -0,86 | -1,06% | 81,05 | 81,11 | 79,55 | 4.823.032 |
22 Mai 2024 | 81,11 | -0,74 | -0,90% | 81,55 | 81,57 | 79,93 | 3.688.381 |
21 Mai 2024 | 81,85 | -0,07 | -0,09% | 82,01 | 82,10 | 81,31 | 2.466.489 |