Comparing Back to the side-by-side chart ↗
CRA International Inc (CRAI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 178.91 | 180.68 | 176.30 | 178.09 | +0.42% | 60,000 |
| 2026-10-15 | 179.46 | 183.00 | 177.01 | 177.35 | +1.01% | 123,100 |
| 2026-10-14 | 179.75 | 181.74 | 175.13 | 175.57 | -1.91% | 132,100 |
| 2026-10-13 | 179.93 | 181.10 | 177.89 | 178.99 | +0.39% | 75,200 |
| 2026-10-12 | 178.42 | 179.99 | 177.52 | 178.29 | +0.88% | 98,200 |
| 2026-10-09 | 178.13 | 178.99 | 174.23 | 176.73 | -0.47% | 114,700 |
| 2026-10-08 | 175.48 | 179.19 | 172.08 | 177.56 | +1.50% | 135,000 |
| 2026-10-07 | 172.82 | 175.37 | 171.42 | 174.94 | +2.05% | 137,300 |
| 2026-10-06 | 172.50 | 172.50 | 170.62 | 171.43 | +0.08% | 64,900 |
| 2026-10-05 | 170.64 | 173.61 | 170.19 | 171.29 | +0.53% | 90,500 |
| 2026-10-02 | 175.53 | 176.88 | 169.39 | 170.38 | -3.07% | 165,200 |
| 2026-10-01 | 165.68 | 176.22 | 165.68 | 175.77 | +7.08% | 230,800 |
| 2026-09-30 | 165.43 | 166.53 | 158.66 | 164.15 | -1.08% | 193,400 |
| 2026-09-29 | 164.04 | 166.31 | 163.27 | 165.94 | +0.44% | 97,700 |
| 2026-09-28 | 163.15 | 165.34 | 159.64 | 165.22 | +1.94% | 98,000 |
| 2026-09-25 | 162.49 | 164.80 | 160.63 | 162.07 | -0.31% | 151,500 |
| 2026-09-24 | 163.27 | 165.71 | 159.96 | 162.57 | +0.34% | 102,500 |
| 2026-09-23 | 159.26 | 165.01 | 156.97 | 162.02 | +2.07% | 161,600 |
| 2026-09-22 | 163.74 | 164.91 | 157.82 | 158.74 | -1.99% | 113,400 |
| 2026-09-21 | 165.18 | 166.20 | 161.71 | 161.97 | -2.06% | 81,400 |
| 2026-09-18 | 165.87 | 166.36 | 162.70 | 165.38 | -0.60% | 169,500 |
| 2026-09-17 | 164.37 | 166.40 | 162.11 | 166.37 | +1.22% | 167,600 |
| 2026-09-16 | 163.66 | 165.98 | 161.27 | 164.37 | -0.38% | 125,100 |
| 2026-09-15 | 164.35 | 168.92 | 161.86 | 164.99 | -0.60% | 87,700 |
| 2026-09-14 | 166.75 | 170.20 | 165.11 | 165.98 | +2.53% | 131,000 |
| 2026-09-11 | 164.86 | 165.99 | 161.40 | 161.88 | -0.97% | 121,800 |
| 2026-09-10 | 166.30 | 167.64 | 162.62 | 163.46 | -1.24% | 81,100 |
| 2026-09-09 | 167.56 | 168.08 | 164.15 | 165.52 | -1.51% | 82,200 |
| 2026-09-08 | 168.91 | 170.88 | 164.50 | 168.06 | -1.67% | 128,000 |
| 2026-09-04 | 170.05 | 175.14 | 167.62 | 170.91 | -0.98% | 103,100 |
| 2026-09-03 | 173.07 | 175.51 | 171.30 | 172.60 | +0.95% | 101,800 |
| 2026-09-02 | 172.45 | 174.63 | 170.03 | 170.98 | -0.87% | 255,700 |
| 2026-09-01 | 173.87 | 176.20 | 172.42 | 172.48 | -1.16% | 188,900 |
| 2026-08-31 | 174.88 | 175.00 | 171.55 | 174.50 | -0.28% | 118,800 |
| 2026-08-28 | 172.78 | 175.58 | 172.51 | 174.99 | +1.44% | 93,000 |
| 2026-08-27 | 169.64 | 173.40 | 169.64 | 172.50 | +1.06% | 107,300 |
| 2026-08-26 | 171.24 | 173.31 | 169.85 | 170.69 | -0.69% | 112,700 |
| 2026-08-25 | 173.66 | 175.06 | 171.32 | 171.88 | -2.11% | 68,100 |
| 2026-08-24 | 177.20 | 180.00 | 175.58 | 175.58 | -0.75% | 71,200 |
| 2026-08-21 | 174.23 | 177.01 | 172.57 | 176.90 | +1.45% | 103,200 |
| 2026-08-20 | 173.33 | 176.38 | 172.60 | 174.38 | +0.61% | 87,800 |
| 2026-08-19 | 170.30 | 176.36 | 167.73 | 173.33 | +3.07% | 127,400 |
| 2026-08-18 | 167.08 | 172.53 | 166.50 | 168.17 | +2.41% | 94,100 |
| 2026-08-17 | 167.64 | 167.95 | 163.72 | 164.21 | -2.45% | 68,200 |
| 2026-08-14 | 172.00 | 173.09 | 167.33 | 168.33 | -1.46% | 82,500 |
| 2026-08-13 | 170.62 | 172.00 | 166.15 | 170.83 | +1.38% | 107,000 |
| 2026-08-12 | 166.06 | 170.93 | 161.11 | 168.50 | -0.14% | 142,200 |
| 2026-08-11 | 168.25 | 171.77 | 167.59 | 168.73 | +0.13% | 105,700 |
| 2026-08-10 | 169.02 | 174.34 | 164.96 | 168.51 | -0.47% | 161,800 |
| 2026-08-07 | 174.31 | 176.75 | 168.66 | 169.31 | -4.05% | 231,200 |
| 2026-08-06 | 181.40 | 182.30 | 170.57 | 176.46 | -0.08% | 265,300 |
| 2026-08-05 | 182.15 | 182.15 | 175.72 | 176.60 | -2.35% | 147,600 |
| 2026-08-04 | 178.26 | 181.53 | 176.50 | 180.85 | +0.34% | 150,000 |
| 2026-08-03 | 181.96 | 186.10 | 179.53 | 180.23 | +0.67% | 136,900 |
| 2026-07-31 | 182.21 | 185.55 | 177.38 | 179.03 | -2.67% | 166,300 |
| 2026-07-30 | 186.98 | 186.98 | 181.47 | 183.95 | -3.20% | 214,300 |
| 2026-07-29 | 182.34 | 194.39 | 179.93 | 190.04 | +5.59% | 147,900 |
| 2026-07-28 | 178.03 | 183.02 | 174.60 | 179.98 | +3.64% | 174,300 |
| 2026-07-27 | 170.46 | 174.91 | 167.30 | 173.66 | +2.29% | 101,500 |
| 2026-07-24 | 150.13 | 172.75 | 150.13 | 169.77 | +1.46% | 170,500 |
| 2026-07-23 | 165.98 | 168.19 | 163.99 | 167.32 | -0.71% | 119,900 |
| 2026-07-22 | 167.76 | 169.82 | 166.33 | 168.51 | +0.60% | 121,400 |
| 2026-07-21 | 168.30 | 170.74 | 164.15 | 167.50 | -2.32% | 157,500 |
| 2026-07-20 | 169.40 | 173.10 | 166.75 | 171.48 | +0.01% | 155,400 |
| 2026-07-17 | 176.35 | 179.62 | 170.23 | 171.46 | -3.06% | 149,900 |
| 2026-07-16 | 170.62 | 177.35 | 170.47 | 176.88 | +5.04% | 167,000 |
| 2026-07-15 | 166.33 | 170.39 | 164.42 | 168.39 | +2.60% | 110,900 |
| 2026-07-14 | 166.24 | 168.85 | 159.96 | 164.12 | -2.89% | 221,500 |
| 2026-07-13 | 161.08 | 170.56 | 161.08 | 169.01 | +5.21% | 225,300 |
| 2026-07-10 | 157.34 | 162.01 | 156.88 | 160.64 | +2.72% | 128,400 |
| 2026-07-09 | 152.17 | 156.40 | 150.68 | 156.39 | +1.61% | 119,000 |
| 2026-07-08 | 153.85 | 155.50 | 151.07 | 153.91 | -0.95% | 165,500 |
| 2026-07-07 | 152.30 | 159.09 | 148.10 | 155.38 | +3.62% | 107,600 |
| 2026-07-06 | 146.36 | 150.88 | 144.16 | 149.95 | +2.15% | 136,800 |
| 2026-07-02 | 146.30 | 149.38 | 145.12 | 146.79 | +0.58% | 221,500 |
| 2026-07-01 | 143.68 | 149.41 | 143.68 | 145.95 | +2.57% | 125,300 |
| 2026-06-30 | 144.03 | 145.77 | 139.32 | 142.30 | -1.20% | 196,300 |
| 2026-06-29 | 148.33 | 148.58 | 143.67 | 144.03 | -1.44% | 183,400 |
| 2026-06-26 | 143.12 | 151.47 | 143.12 | 146.14 | +2.22% | 430,000 |
| 2026-06-25 | 142.87 | 146.14 | 141.99 | 142.97 | -0.97% | 172,400 |
| 2026-06-24 | 144.07 | 148.20 | 144.07 | 144.37 | +0.21% | 195,400 |
| 2026-06-23 | 141.30 | 148.50 | 141.28 | 144.07 | +2.70% | 234,700 |
| 2026-06-22 | 137.46 | 140.81 | 133.96 | 140.28 | +1.14% | 143,900 |
| 2026-06-18 | 148.03 | 149.39 | 137.75 | 138.70 | -5.84% | 237,200 |
| 2026-06-17 | 146.23 | 150.39 | 144.94 | 147.31 | -0.04% | 178,700 |
| 2026-06-16 | 147.63 | 150.30 | 145.80 | 147.37 | -0.26% | 107,700 |
| 2026-06-15 | 149.52 | 154.24 | 146.05 | 147.75 | -1.81% | 158,700 |
| 2026-06-12 | 147.45 | 153.00 | 145.17 | 150.47 | +1.89% | 110,000 |
| 2026-06-11 | 148.73 | 153.90 | 144.61 | 147.68 | -0.94% | 189,600 |
| 2026-06-10 | 148.55 | 151.20 | 147.35 | 149.08 | +0.43% | 156,900 |
| 2026-06-09 | 149.14 | 149.14 | 145.15 | 148.44 | +2.27% | 101,600 |
| 2026-06-08 | 145.71 | 148.47 | 143.92 | 145.15 | -0.38% | 126,600 |
| 2026-06-05 | 143.78 | 148.22 | 143.45 | 145.71 | +2.20% | 91,200 |
| 2026-06-04 | 144.90 | 146.75 | 142.37 | 142.58 | +0.73% | 134,500 |
| 2026-06-03 | 143.88 | 144.11 | 134.12 | 141.55 | -1.62% | 214,800 |
| 2026-06-02 | 145.37 | 147.43 | 140.62 | 143.88 | -1.95% | 255,300 |
| 2026-06-01 | 137.44 | 148.16 | 136.70 | 146.74 | +5.76% | 232,700 |
| 2026-05-29 | 148.16 | 149.24 | 138.59 | 138.75 | -6.47% | 141,500 |
| 2026-05-28 | 145.26 | 148.42 | 142.86 | 148.35 | +2.13% | 144,700 |
| 2026-05-27 | 144.74 | 149.20 | 143.74 | 145.26 | -0.16% | 133,500 |
| 2026-05-26 | 147.35 | 148.70 | 145.21 | 145.50 | -1.84% | 130,000 |
| 2026-05-22 | 147.08 | 149.27 | 146.58 | 148.23 | +0.57% | 107,900 |
| 2026-05-21 | 146.05 | 148.54 | 143.25 | 147.39 | -0.42% | 145,900 |
| 2026-05-20 | 143.79 | 148.70 | 141.18 | 148.01 | +2.08% | 112,700 |
| 2026-05-19 | 144.91 | 149.51 | 144.01 | 144.99 | +0.06% | 160,300 |
| 2026-05-18 | 137.75 | 145.18 | 137.75 | 144.91 | +5.20% | 149,500 |
| 2026-05-15 | 139.63 | 142.15 | 137.25 | 137.75 | -0.86% | 156,500 |
| 2026-05-14 | 140.15 | 144.20 | 138.22 | 138.94 | -0.06% | 159,000 |
| 2026-05-13 | 139.74 | 142.16 | 132.17 | 139.03 | -1.15% | 166,600 |
| 2026-05-12 | 147.91 | 151.53 | 139.80 | 140.65 | -3.93% | 195,200 |
| 2026-05-11 | 140.66 | 146.82 | 135.80 | 146.40 | +4.89% | 266,400 |
| 2026-05-08 | 140.99 | 141.67 | 134.47 | 139.58 | +0.33% | 122,500 |
| 2026-05-07 | 145.39 | 151.29 | 135.22 | 139.12 | -8.86% | 230,800 |
| 2026-05-06 | 163.06 | 163.15 | 149.23 | 152.64 | -5.93% | 210,400 |
| 2026-05-05 | 163.22 | 165.12 | 161.01 | 162.27 | -0.58% | 175,000 |
| 2026-05-04 | 160.21 | 165.65 | 160.21 | 163.22 | +0.87% | 92,700 |
| 2026-05-01 | 157.68 | 165.00 | 157.68 | 161.81 | +2.76% | 146,800 |
| 2026-04-30 | 155.25 | 158.45 | 151.27 | 157.47 | +1.89% | 195,600 |
| 2026-04-29 | 154.52 | 155.87 | 151.43 | 154.55 | -0.14% | 171,400 |
| 2026-04-28 | 153.11 | 157.48 | 153.11 | 154.76 | +2.18% | 183,900 |
| 2026-04-27 | 150.07 | 157.08 | 150.07 | 151.46 | +0.56% | 151,900 |
| 2026-04-24 | 149.16 | 150.88 | 142.53 | 150.62 | +0.35% | 234,700 |
| 2026-04-23 | 153.75 | 153.86 | 149.58 | 150.09 | -2.97% | 138,300 |
| 2026-04-22 | 156.85 | 157.11 | 153.51 | 154.69 | -1.11% | 158,500 |
| 2026-04-21 | 157.11 | 161.24 | 155.41 | 156.43 | -0.65% | 164,900 |
| 2026-04-20 | 158.76 | 159.53 | 155.00 | 157.45 | -0.88% | 185,500 |
| 2026-04-17 | 164.60 | 167.38 | 156.48 | 158.84 | -1.95% | 237,400 |
| 2026-04-16 | 160.74 | 165.44 | 159.77 | 162.00 | +0.78% | 150,800 |
| 2026-04-15 | 163.36 | 166.14 | 159.96 | 160.74 | -1.16% | 238,300 |
| 2026-04-14 | 163.80 | 168.37 | 161.83 | 162.63 | -0.71% | 247,500 |
| 2026-04-13 | 161.03 | 164.89 | 159.96 | 163.80 | +2.23% | 128,100 |
| 2026-04-10 | 164.70 | 164.70 | 155.07 | 160.22 | -2.72% | 213,600 |
| 2026-04-09 | 165.26 | 167.35 | 161.77 | 164.70 | -1.30% | 191,900 |
| 2026-04-08 | 167.17 | 170.62 | 165.82 | 166.87 | +1.71% | 118,800 |
| 2026-04-07 | 164.10 | 165.96 | 161.70 | 164.07 | +0.17% | 161,000 |
| 2026-04-06 | 163.45 | 165.28 | 162.01 | 163.79 | -0.79% | 140,100 |
| 2026-04-02 | 161.76 | 165.48 | 160.60 | 165.10 | +0.67% | 189,300 |
| 2026-04-01 | 161.88 | 165.48 | 158.61 | 164.00 | +1.31% | 147,800 |
| 2026-03-31 | 158.45 | 163.56 | 155.22 | 161.88 | +2.75% | 217,900 |
| 2026-03-30 | 153.57 | 158.21 | 152.76 | 157.55 | +2.87% | 208,400 |
| 2026-03-27 | 155.93 | 156.94 | 152.46 | 153.16 | -2.12% | 197,900 |
| 2026-03-26 | 155.37 | 160.15 | 154.81 | 156.48 | -0.06% | 382,800 |
| 2026-03-25 | 159.89 | 162.07 | 153.68 | 156.58 | -0.86% | 339,900 |
| 2026-03-24 | 157.53 | 159.37 | 153.75 | 157.94 | +0.06% | 246,400 |
| 2026-03-23 | 162.13 | 164.70 | 156.98 | 157.85 | -0.36% | 242,900 |
| 2026-03-20 | 161.52 | 164.26 | 157.71 | 158.42 | -1.63% | 241,400 |
| 2026-03-19 | 154.44 | 162.58 | 152.60 | 161.05 | +4.28% | 179,100 |
| 2026-03-18 | 154.04 | 157.94 | 151.50 | 154.44 | -0.79% | 129,400 |
| 2026-03-17 | 156.46 | 159.52 | 151.95 | 155.67 | +0.21% | 136,300 |
| 2026-03-16 | 155.77 | 158.13 | 153.29 | 155.34 | +0.13% | 149,400 |
| 2026-03-13 | 163.68 | 165.15 | 154.52 | 155.14 | -5.13% | 190,900 |
| 2026-03-12 | 164.90 | 170.44 | 160.61 | 163.53 | -1.33% | 156,300 |
| 2026-03-11 | 171.75 | 171.85 | 163.30 | 165.74 | -3.50% | 169,600 |
| 2026-03-10 | 171.18 | 174.30 | 164.61 | 171.75 | -0.82% | 234,100 |
| 2026-03-09 | 175.04 | 177.27 | 170.74 | 173.17 | -2.42% | 109,100 |
| 2026-03-06 | 182.96 | 184.47 | 175.35 | 177.47 | -4.27% | 168,400 |
| 2026-03-05 | 181.37 | 187.79 | 179.78 | 185.39 | +1.41% | 102,700 |
| 2026-03-04 | 184.92 | 191.19 | 181.04 | 182.82 | -1.14% | 274,800 |
| 2026-03-03 | 177.76 | 186.67 | 177.76 | 184.92 | +2.59% | 277,300 |
| 2026-03-02 | 170.29 | 193.61 | 170.29 | 180.26 | +4.40% | 281,000 |
| 2026-02-27 | 163.68 | 173.32 | 159.08 | 172.66 | +3.14% | 349,400 |
| 2026-02-26 | 167.11 | 171.52 | 156.31 | 167.40 | +4.46% | 176,900 |
| 2026-02-25 | 157.70 | 162.04 | 155.07 | 160.26 | +2.10% | 130,100 |
| 2026-02-24 | 159.00 | 162.17 | 156.37 | 156.96 | -1.17% | 126,600 |
| 2026-02-23 | 165.84 | 167.73 | 158.78 | 158.82 | -4.67% | 139,800 |
| 2026-02-20 | 164.18 | 168.65 | 162.32 | 166.60 | +1.20% | 198,300 |
| 2026-02-19 | 159.52 | 164.74 | 159.52 | 164.62 | +1.85% | 100,100 |
| 2026-02-18 | 159.23 | 167.56 | 157.65 | 161.63 | +1.62% | 110,400 |
| 2026-02-17 | 154.69 | 161.00 | 154.00 | 159.06 | +2.47% | 104,100 |
| 2026-02-13 | 153.14 | 158.65 | 153.07 | 155.22 | +1.84% | 75,000 |
| 2026-02-12 | 162.87 | 165.30 | 149.96 | 152.42 | -7.12% | 175,200 |
| 2026-02-11 | 174.30 | 176.22 | 159.93 | 164.10 | -5.64% | 152,600 |
| 2026-02-10 | 176.98 | 179.55 | 172.62 | 173.90 | -2.18% | 196,600 |
| 2026-02-09 | 184.08 | 184.89 | 175.65 | 177.77 | -3.89% | 112,700 |
| 2026-02-06 | 185.45 | 191.00 | 182.05 | 184.96 | +0.93% | 190,000 |
| 2026-02-05 | 181.35 | 188.90 | 181.33 | 183.25 | +1.05% | 106,000 |
| 2026-02-04 | 178.50 | 183.95 | 173.03 | 181.35 | +1.76% | 142,300 |
| 2026-02-03 | 189.05 | 190.30 | 170.19 | 178.21 | -6.14% | 181,500 |
| 2026-02-02 | 189.17 | 196.18 | 188.25 | 189.86 | +0.49% | 77,000 |
| 2026-01-30 | 178.04 | 189.52 | 176.90 | 188.94 | +5.94% | 205,000 |
| 2026-01-29 | 187.03 | 191.40 | 175.48 | 178.35 | -4.49% | 205,400 |
| 2026-01-28 | 194.13 | 194.69 | 185.12 | 186.74 | -3.24% | 96,500 |
| 2026-01-27 | 207.22 | 208.03 | 189.13 | 192.99 | -6.87% | 172,000 |
| 2026-01-26 | 209.02 | 212.83 | 206.42 | 207.22 | -0.88% | 138,200 |
| 2026-01-23 | 214.48 | 220.00 | 208.68 | 209.05 | -3.17% | 75,800 |
| 2026-01-22 | 214.13 | 216.90 | 212.76 | 215.89 | +1.05% | 91,300 |
| 2026-01-21 | 210.55 | 215.43 | 209.30 | 213.64 | +2.26% | 179,200 |
| 2026-01-20 | 207.44 | 215.35 | 207.44 | 208.91 | -0.87% | 103,000 |
| 2026-01-16 | 217.82 | 217.82 | 208.29 | 210.74 | -3.01% | 93,300 |
| 2026-01-15 | 214.67 | 221.82 | 214.67 | 217.29 | +0.95% | 128,300 |
| 2026-01-14 | 220.95 | 222.01 | 213.08 | 215.25 | -2.29% | 126,700 |
| 2026-01-13 | 224.56 | 227.29 | 219.00 | 220.30 | -1.36% | 142,600 |
| 2026-01-12 | 216.36 | 225.16 | 215.97 | 223.33 | +3.15% | 94,100 |
| 2026-01-09 | 216.04 | 219.92 | 214.30 | 216.51 | +0.34% | 98,400 |
| 2026-01-08 | 213.51 | 217.34 | 211.84 | 215.78 | +0.57% | 133,900 |
| 2026-01-07 | 215.01 | 219.15 | 212.25 | 214.55 | -0.21% | 140,200 |
| 2026-01-06 | 211.15 | 216.06 | 207.87 | 215.01 | +0.94% | 134,600 |
| 2026-01-05 | 201.61 | 214.69 | 201.30 | 213.00 | +6.22% | 130,700 |
| 2026-01-02 | 200.29 | 202.21 | 197.26 | 200.52 | -0.09% | 160,400 |
| 2025-12-31 | 204.70 | 206.61 | 198.84 | 200.70 | -1.87% | 126,300 |
| 2025-12-30 | 207.01 | 209.12 | 204.39 | 204.52 | -1.60% | 129,400 |
| 2025-12-29 | 206.25 | 208.50 | 205.30 | 207.85 | +0.78% | 45,600 |
| 2025-12-26 | 208.67 | 208.75 | 204.91 | 206.24 | -0.97% | 104,500 |
| 2025-12-24 | 208.55 | 208.85 | 206.08 | 208.25 | -0.53% | 40,000 |
| 2025-12-23 | 211.56 | 213.51 | 208.55 | 209.36 | -1.04% | 146,200 |
| 2025-12-22 | 208.99 | 215.03 | 208.99 | 211.56 | +1.32% | 85,500 |
| 2025-12-19 | 207.56 | 208.83 | 205.25 | 208.80 | +0.10% | 130,600 |
| 2025-12-18 | 208.01 | 209.88 | 205.62 | 208.59 | +0.93% | 127,400 |
| 2025-12-17 | 201.57 | 208.08 | 198.92 | 206.67 | +2.22% | 149,000 |
| 2025-12-16 | 198.82 | 203.94 | 198.82 | 202.19 | +1.51% | 100,000 |
| 2025-12-15 | 201.91 | 202.10 | 196.75 | 199.19 | -0.49% | 77,600 |
| 2025-12-12 | 200.88 | 205.43 | 199.25 | 200.17 | -0.42% | 118,600 |
| 2025-12-11 | 197.39 | 201.48 | 196.15 | 201.02 | +2.37% | 99,400 |
| 2025-12-10 | 189.57 | 197.08 | 189.10 | 196.37 | +3.23% | 138,600 |
| 2025-12-09 | 187.59 | 190.89 | 186.64 | 190.23 | +1.51% | 71,000 |
| 2025-12-08 | 189.41 | 189.80 | 186.05 | 187.40 | -1.01% | 96,200 |
| 2025-12-05 | 186.83 | 190.92 | 185.38 | 189.31 | +0.79% | 68,200 |
| 2025-12-04 | 187.44 | 189.66 | 183.78 | 187.82 | +0.62% | 85,800 |
| 2025-12-03 | 182.69 | 189.61 | 178.78 | 186.66 | +1.89% | 115,900 |
| 2025-12-02 | 179.75 | 186.06 | 177.90 | 183.19 | +2.60% | 101,200 |
| 2025-12-01 | 175.68 | 180.26 | 175.15 | 178.55 | +1.25% | 57,200 |
| 2025-11-28 | 176.31 | 177.86 | 176.25 | 176.34 | -0.58% | 49,300 |
| 2025-11-26 | 176.44 | 178.62 | 175.13 | 177.36 | -0.05% | 68,600 |
| 2025-11-25 | 173.29 | 178.74 | 173.29 | 177.44 | +1.50% | 70,800 |
| 2025-11-24 | 176.96 | 178.00 | 173.65 | 174.82 | -1.59% | 56,100 |
| 2025-11-21 | 173.44 | 180.61 | 173.34 | 177.65 | +2.26% | 101,800 |
| 2025-11-20 | 176.31 | 176.64 | 172.29 | 173.72 | +0.25% | 88,300 |
| 2025-11-19 | 171.71 | 175.95 | 170.99 | 173.28 | +0.91% | 88,000 |
| 2025-11-18 | 171.92 | 176.32 | 169.81 | 171.71 | -0.62% | 81,400 |
| 2025-11-17 | 181.77 | 181.77 | 172.78 | 172.78 | -4.52% | 56,900 |
| 2025-11-14 | 180.40 | 181.32 | 178.25 | 180.96 | -0.25% | 55,600 |
| 2025-11-13 | 178.34 | 185.25 | 178.34 | 181.42 | +0.99% | 89,100 |
| 2025-11-12 | 182.87 | 187.09 | 179.28 | 179.65 | -1.84% | 69,100 |
| 2025-11-11 | 183.70 | 186.22 | 182.37 | 183.02 | -0.81% | 72,000 |
| 2025-11-10 | 180.65 | 185.87 | 177.94 | 184.51 | +2.31% | 112,000 |
| 2025-11-07 | 182.93 | 185.55 | 178.80 | 180.35 | -1.52% | 65,800 |
| 2025-11-06 | 188.35 | 188.35 | 182.63 | 183.13 | -3.59% | 68,600 |
| 2025-11-05 | 188.29 | 195.00 | 187.89 | 189.94 | +0.88% | 126,000 |
| 2025-11-04 | 191.31 | 192.11 | 188.25 | 188.29 | -1.64% | 95,700 |
| 2025-11-03 | 190.00 | 196.26 | 188.24 | 191.42 | +0.49% | 87,800 |
| 2025-10-31 | 185.44 | 191.57 | 182.52 | 190.49 | +3.13% | 135,000 |
| 2025-10-30 | 184.72 | 192.37 | 176.91 | 184.70 | +3.65% | 119,400 |
| 2025-10-29 | 181.85 | 184.49 | 176.14 | 178.20 | -2.54% | 49,500 |
| 2025-10-28 | 184.28 | 186.37 | 181.24 | 182.84 | -1.26% | 64,700 |
| 2025-10-27 | 188.76 | 188.85 | 183.97 | 185.17 | -1.64% | 86,600 |
| 2025-10-24 | 188.70 | 190.94 | 186.08 | 188.26 | +0.07% | 63,700 |
| 2025-10-23 | 186.19 | 189.11 | 186.19 | 188.12 | +1.29% | 32,300 |
| 2025-10-22 | 185.88 | 186.31 | 183.40 | 185.72 | -0.19% | 40,000 |
| 2025-10-21 | 183.83 | 187.04 | 182.52 | 186.08 | +1.69% | 50,800 |
| 2025-10-20 | 182.68 | 183.37 | 180.01 | 182.98 | +1.36% | 49,700 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+12.41%). Schwächster Monat: Mär (-9.63%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von CRA International Inc (CRAI)?
178.09 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CRAI?
227.29 im Hoch und 132.17 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von CRA International Inc?
Historisch war der stärkste Kalendermonat von CRAI der Dez (Durchschnitt +12.41%), der schwächste der Mär (Durchschnitt -9.63%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.