14,805$
0,30%
Echtzeit-Aktienkurs Banco BBVA Argentina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco BBVA Argentina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 14,85 | 14,99 | 14,42 | 14,80 | 0,27% | 743.953,00 |
| 24.08.2026 | 14,05 | 14,89 | 14,00 | 14,76 | 5,05% | 838.991,00 |
| 21.08.2026 | 14,29 | 14,58 | 14,00 | 14,05 | -0,21% | 1.151.082,00 |
| 20.08.2026 | 14,56 | 14,74 | 13,93 | 14,08 | -2,76% | 2.082.112,00 |
| 19.08.2026 | 14,92 | 15,06 | 14,34 | 14,48 | -1,90% | 914.871,00 |
| 18.08.2026 | 15,12 | 15,13 | 14,55 | 14,76 | -3,28% | 1.491.712,00 |
| 17.08.2026 | 15,79 | 15,81 | 15,16 | 15,26 | -0,52% | 933.747,00 |
| 14.08.2026 | 16,04 | 16,08 | 15,31 | 15,34 | -4,24% | 535.538,00 |
| 13.08.2026 | 15,98 | 16,24 | 15,60 | 16,02 | 0,69% | 808.491,00 |
| 12.08.2026 | 16,75 | 16,75 | 15,80 | 15,91 | -3,34% | 702.702,00 |
| 11.08.2026 | 17,30 | 17,97 | 16,25 | 16,46 | -4,69% | 558.744,00 |
| 10.08.2026 | 16,70 | 17,41 | 16,70 | 17,27 | 0,94% | 466.879,00 |
| 07.08.2026 | 17,74 | 17,83 | 16,77 | 17,11 | -1,72% | 396.652,00 |
| 06.08.2026 | 17,90 | 18,08 | 17,28 | 17,41 | -2,52% | 340.115,00 |
| 05.08.2026 | 18,23 | 18,58 | 17,64 | 17,86 | -1,65% | 746.794,00 |
| 04.08.2026 | 19,28 | 19,30 | 18,15 | 18,16 | -3,97% | 566.246,00 |
| 03.08.2026 | 18,71 | 19,19 | 18,58 | 18,91 | -0,11% | 477.223,00 |
| 31.07.2026 | 20,13 | 20,28 | 18,86 | 18,93 | -4,30% | 389.221,00 |
| 30.07.2026 | 19,18 | 19,93 | 18,92 | 19,78 | 4,99% | 397.056,00 |
| 29.07.2026 | 18,65 | 19,35 | 18,43 | 18,84 | 0,00% | 289.898,00 |
| 28.07.2026 | 19,00 | 19,24 | 18,23 | 18,84 | -1,72% | 388.518,00 |
| 27.07.2026 | 19,17 | 19,40 | 18,87 | 19,17 | 1,64% | 298.942,00 |
| 24.07.2026 | 18,85 | 19,72 | 18,66 | 18,86 | 0,00% | 444.997,00 |
| 23.07.2026 | 20,30 | 20,56 | 18,86 | 18,86 | -9,63% | 721.604,00 |
| 22.07.2026 | 20,14 | 21,02 | 20,12 | 20,87 | 4,04% | 1.152.127,00 |
| 21.07.2026 | 19,60 | 20,14 | 19,60 | 20,06 | 2,40% | 286.146,00 |
| 20.07.2026 | 19,51 | 19,80 | 18,91 | 19,59 | 0,36% | 352.676,00 |
| 17.07.2026 | 19,01 | 19,66 | 18,89 | 19,52 | -0,15% | 268.981,00 |
| 16.07.2026 | 20,40 | 20,56 | 19,46 | 19,55 | -5,60% | 408.440,00 |
| 15.07.2026 | 20,07 | 20,83 | 20,04 | 20,71 | 3,29% | 446.844,00 |
| 14.07.2026 | 20,22 | 20,94 | 19,67 | 20,05 | 0,35% | 323.251,00 |
| 13.07.2026 | 21,05 | 21,30 | 19,88 | 19,98 | -5,58% | 442.575,00 |
| 10.07.2026 | 19,54 | 21,43 | 19,40 | 21,16 | 9,07% | 1.013.861,00 |
| 09.07.2026 | 19,78 | 19,78 | 19,03 | 19,40 | -0,46% | 355.389,00 |
| 08.07.2026 | 19,75 | 20,10 | 19,22 | 19,49 | -2,94% | 440.880,00 |
| 07.07.2026 | 20,57 | 21,18 | 20,04 | 20,08 | -3,28% | 923.125,00 |
| 06.07.2026 | 19,51 | 20,99 | 19,51 | 20,76 | 6,74% | 717.623,00 |
| 02.07.2026 | 19,69 | 20,30 | 19,30 | 19,45 | 0,52% | 396.946,00 |
| 01.07.2026 | 19,70 | 19,97 | 18,98 | 19,35 | -1,33% | 614.707,00 |
| 30.06.2026 | 19,66 | 20,12 | 19,17 | 19,61 | -0,05% | 274.917,00 |
| 29.06.2026 | 19,60 | 20,34 | 19,44 | 19,62 | 2,03% | 509.273,00 |
| 26.06.2026 | 18,81 | 19,79 | 18,81 | 19,23 | 0,89% | 432.191,00 |
| 25.06.2026 | 18,80 | 19,44 | 18,59 | 19,06 | 0,58% | 620.662,00 |
| 24.06.2026 | 20,30 | 20,49 | 18,85 | 18,95 | -7,06% | 836.403,00 |
| 23.06.2026 | 20,31 | 20,96 | 20,14 | 20,39 | -2,86% | 882.270,00 |
| 22.06.2026 | 21,32 | 22,21 | 20,85 | 20,99 | -4,16% | 957.367,00 |
| 18.06.2026 | 21,30 | 22,44 | 21,30 | 21,90 | 4,09% | 945.842,00 |
| 17.06.2026 | 20,93 | 22,47 | 20,64 | 21,04 | 2,24% | 1.154.363,00 |
| 16.06.2026 | 20,60 | 20,89 | 20,30 | 20,58 | -0,53% | 1.098.980,00 |
| 15.06.2026 | 20,80 | 20,98 | 20,58 | 20,69 | 0,34% | 429.637,00 |
| 12.06.2026 | 20,27 | 20,92 | 20,20 | 20,62 | 2,13% | 1.040.056,00 |
| 11.06.2026 | 17,97 | 20,31 | 17,97 | 20,19 | 14,33% | 1.705.382,00 |
| 10.06.2026 | 17,75 | 18,36 | 17,65 | 17,66 | -2,65% | 486.049,00 |
| 09.06.2026 | 17,43 | 18,59 | 17,35 | 18,14 | 5,22% | 768.445,00 |
| 08.06.2026 | 17,84 | 17,85 | 17,19 | 17,24 | -1,49% | 551.499,00 |
| 05.06.2026 | 17,50 | 17,69 | 17,19 | 17,50 | -1,41% | 344.031,00 |
| 04.06.2026 | 17,81 | 18,27 | 17,73 | 17,75 | 0,23% | 374.929,00 |
| 03.06.2026 | 18,50 | 18,65 | 17,52 | 17,71 | -6,15% | 587.849,00 |
| 02.06.2026 | 18,58 | 18,92 | 18,27 | 18,87 | 0,32% | 548.463,00 |
| 01.06.2026 | 18,35 | 19,35 | 18,13 | 18,81 | 2,51% | 1.021.829,00 |
| 29.05.2026 | 17,80 | 18,47 | 17,40 | 18,35 | 4,14% | 781.861,00 |
| 28.05.2026 | 17,52 | 18,13 | 17,35 | 17,62 | 0,69% | 1.072.435,00 |
| 27.05.2026 | 16,82 | 18,27 | 16,74 | 17,50 | 5,11% | 2.191.708,00 |
| 26.05.2026 | 15,66 | 16,74 | 15,55 | 16,65 | 8,97% | 1.013.351,00 |
| 22.05.2026 | 16,27 | 16,44 | 15,23 | 15,28 | -6,03% | 518.630,00 |
| 21.05.2026 | 14,97 | 16,30 | 14,82 | 16,26 | 8,84% | 974.365,00 |
| 20.05.2026 | 13,95 | 15,01 | 13,87 | 14,94 | 6,94% | 626.765,00 |
| 19.05.2026 | 14,54 | 14,64 | 13,94 | 13,97 | -5,35% | 324.043,00 |
| 18.05.2026 | 14,19 | 14,86 | 13,94 | 14,76 | 3,51% | 516.256,00 |
| 15.05.2026 | 14,60 | 14,85 | 14,03 | 14,26 | -3,71% | 374.195,00 |
| 14.05.2026 | 14,54 | 15,00 | 14,40 | 14,81 | 2,56% | 761.879,00 |
| 13.05.2026 | 14,90 | 15,09 | 14,24 | 14,44 | -3,28% | 724.415,00 |
| 12.05.2026 | 15,39 | 15,50 | 14,74 | 14,93 | -4,05% | 472.487,00 |
| 11.05.2026 | 14,77 | 15,56 | 14,73 | 15,56 | 4,92% | 565.521,00 |
| 08.05.2026 | 15,31 | 15,45 | 14,62 | 14,83 | -3,45% | 557.675,00 |
| 07.05.2026 | 15,74 | 15,74 | 15,14 | 15,36 | -1,66% | 488.805,00 |
| 06.05.2026 | 14,75 | 15,94 | 14,69 | 15,62 | 8,17% | 816.767,00 |
| 05.05.2026 | 14,20 | 14,66 | 13,74 | 14,44 | 4,56% | 916.755,00 |
| 04.05.2026 | 13,62 | 14,20 | 13,62 | 13,81 | 1,84% | 731.503,00 |
| 01.05.2026 | 14,35 | 14,35 | 13,45 | 13,56 | -4,91% | 628.891,00 |
| 30.04.2026 | 14,25 | 14,53 | 14,00 | 14,26 | 0,28% | 599.315,00 |
| 29.04.2026 | 14,75 | 14,94 | 14,12 | 14,22 | -3,72% | 475.256,00 |
| 28.04.2026 | 14,37 | 14,92 | 14,26 | 14,77 | 2,57% | 592.097,00 |
| 27.04.2026 | 14,49 | 14,75 | 14,37 | 14,40 | -0,21% | 608.840,00 |
| 24.04.2026 | 14,56 | 14,71 | 14,14 | 14,43 | -0,14% | 340.469,00 |
| 23.04.2026 | 15,37 | 15,66 | 14,34 | 14,45 | -6,89% | 778.215,00 |
| 22.04.2026 | 16,57 | 16,70 | 15,52 | 15,52 | -6,00% | 709.014,00 |
| 21.04.2026 | 16,24 | 16,90 | 16,24 | 16,51 | -1,55% | 410.054,00 |
| 20.04.2026 | 16,18 | 16,86 | 16,06 | 16,77 | 2,19% | 695.361,00 |
| 17.04.2026 | 16,58 | 16,82 | 16,33 | 16,41 | -0,73% | 419.443,00 |
| 16.04.2026 | 16,28 | 16,72 | 15,86 | 16,53 | 1,60% | 350.714,00 |
| 15.04.2026 | 16,08 | 16,29 | 15,81 | 16,27 | 1,31% | 328.507,00 |
| 14.04.2026 | 16,47 | 16,63 | 15,95 | 16,06 | -1,41% | 412.734,00 |
| 13.04.2026 | 16,29 | 16,79 | 16,13 | 16,29 | -0,24% | 407.497,00 |
| 10.04.2026 | 16,34 | 16,74 | 16,23 | 16,33 | 1,24% | 475.387,00 |
| 09.04.2026 | 16,46 | 16,54 | 15,70 | 16,13 | -2,06% | 761.092,00 |
| 08.04.2026 | 16,39 | 16,94 | 16,09 | 16,47 | 5,17% | 729.300,00 |
| 07.04.2026 | 15,78 | 15,94 | 15,29 | 15,66 | -1,51% | 291.087,00 |
| 06.04.2026 | 16,08 | 16,36 | 15,61 | 15,90 | -0,69% | 242.658,00 |
| 02.04.2026 | 16,01 | 16,24 | 15,61 | 16,01 | -1,66% | 595.767,00 |