Name | Symbol | Markt | Aktientyp |
---|---|---|---|
CRH Plc | CRH | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
84,09 | 83,26 | 85,32 | 80,32 |
CRH Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 80,24 | 85,32 | 79,41 | 80,66 | 2.480.705 | 4,47 | 5,57% |
1 Monat | 83,09 | 85,32 | 76,11 | 78,96 | 2.878.910 | 1,62 | 1,95% |
3 Monate | 76,88 | 88,00 | 76,11 | 81,73 | 3.348.678 | 7,83 | 10,18% |
6 Monate | 58,84 | 88,00 | 58,54 | 73,63 | 3.531.682 | 25,87 | 43,97% |
1 Jahr | 49,48 | 88,00 | 47,14 | 64,95 | 3.324.939 | 35,23 | 71,20% |
3 Jahre | 51,18 | 88,00 | 31,22 | 59,64 | 1.469.722 | 33,53 | 65,51% |
5 Jahre | 32,22 | 88,00 | 17,73 | 54,22 | 1.127.831 | 52,49 | 162,91% |
CRH 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 80,32 | 0,54 | 0,68% | 80,28 | 80,89 | 79,81 | 2.874.397 |
09 Mai 2024 | 79,78 | -1,17 | -1,45% | 79,67 | 80,25 | 79,41 | 2.367.711 |
08 Mai 2024 | 80,95 | -1,17 | -1,42% | 81,89 | 81,92 | 80,02 | 2.709.860 |
07 Mai 2024 | 82,12 | 1,68 | 2,09% | 81,48 | 82,18 | 81,03 | 1.916.031 |
04 Mai 2024 | 80,44 | 0,89 | 1,12% | 80,24 | 80,92 | 80,08 | 2.535.524 |
03 Mai 2024 | 79,55 | 2,40 | 3,11% | 77,88 | 79,85 | 77,36 | 2.727.149 |
02 Mai 2024 | 77,15 | -0,27 | -0,35% | 78,04 | 78,26 | 76,82 | 2.530.090 |
01 Mai 2024 | 77,42 | -1,44 | -1,83% | 79,11 | 79,18 | 77,27 | 2.886.999 |
30 Apr 2024 | 78,86 | 0,31 | 0,39% | 79,67 | 79,78 | 78,64 | 2.468.175 |
27 Apr 2024 | 78,55 | 1,35 | 1,75% | 78,18 | 79,00 | 78,00 | 2.298.922 |
26 Apr 2024 | 77,20 | -0,43 | -0,55% | 76,52 | 77,59 | 76,11 | 4.082.165 |
25 Apr 2024 | 77,63 | -1,16 | -1,47% | 78,44 | 78,899 | 76,445 | 3.007.210 |
24 Apr 2024 | 78,79 | 1,19 | 1,53% | 77,84 | 78,99 | 77,58 | 2.140.633 |
23 Apr 2024 | 77,60 | 0,55 | 0,71% | 76,89 | 78,15 | 76,30 | 3.048.328 |
20 Apr 2024 | 77,05 | -0,09 | -0,12% | 77,53 | 78,06 | 76,545 | 3.029.830 |
19 Apr 2024 | 77,14 | -1,38 | -1,76% | 78,47 | 78,58 | 76,22 | 4.116.820 |
18 Apr 2024 | 78,52 | -0,65 | -0,82% | 80,40 | 80,40 | 78,28 | 2.361.580 |
17 Apr 2024 | 79,17 | -1,14 | -1,42% | 80,38 | 80,59 | 79,075 | 4.216.329 |
16 Apr 2024 | 80,31 | -2,13 | -2,58% | 83,45 | 83,835 | 80,17 | 3.183.425 |
13 Apr 2024 | 82,44 | -1,02 | -1,22% | 83,09 | 83,77 | 81,91 | 3.517.405 |
12 Apr 2024 | 83,46 | 0,01 | 0,01% | 82,85 | 83,705 | 82,80 | 2.780.712 |
11 Apr 2024 | 83,45 | -0,53 | -0,63% | 81,82 | 83,67 | 81,43 | 3.369.841 |