Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
9,150€
-2,40%
Echtzeit-Aktienkurs Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
Bid:
Ask:
Aktienkurse zur Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,25 | 9,28 | 9,23 | 9,28 | -1,07% | - |
| 08.07.2026 | 9,33 | 9,40 | 9,33 | 9,38 | -1,83% | - |
| 07.07.2026 | 9,70 | 9,83 | 9,53 | 9,55 | -2,05% | - |
| 06.07.2026 | 9,60 | 9,85 | 9,55 | 9,75 | 1,30% | - |
| 03.07.2026 | 9,63 | 9,65 | 9,60 | 9,63 | 1,05% | - |
| 02.07.2026 | 9,53 | 9,55 | 9,53 | 9,53 | -0,78% | - |
| 01.07.2026 | 9,80 | 9,95 | 9,58 | 9,60 | -2,04% | - |
| 30.06.2026 | 9,80 | 9,95 | 9,80 | 9,80 | -0,51% | - |
| 29.06.2026 | 9,70 | 9,98 | 9,70 | 9,85 | -0,51% | - |
| 26.06.2026 | 9,70 | 9,95 | 9,60 | 9,90 | 0,00% | - |
| 25.06.2026 | 10,00 | 10,00 | 9,90 | 9,90 | -1,74% | - |
| 24.06.2026 | 10,08 | 10,10 | 10,08 | 10,08 | 0,25% | - |
| 23.06.2026 | 10,13 | 10,13 | 9,90 | 10,05 | 0,50% | - |
| 22.06.2026 | 10,18 | 10,30 | 9,95 | 10,00 | -1,96% | - |
| 19.06.2026 | 10,20 | 10,20 | 10,15 | 10,20 | -0,97% | - |
| 18.06.2026 | 10,18 | 10,40 | 10,10 | 10,30 | -5,07% | - |
| 16.06.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 0,93% | - |
| 15.06.2026 | 10,70 | 10,80 | 10,70 | 10,75 | -0,92% | - |
| 12.06.2026 | 10,95 | 11,10 | 10,55 | 10,85 | 7,69% | - |
| 11.06.2026 | 10,08 | 10,10 | 10,05 | 10,08 | 0,00% | - |
| 10.06.2026 | 9,88 | 10,10 | 9,70 | 10,08 | 4,13% | - |
| 09.06.2026 | 9,65 | 9,68 | 9,65 | 9,68 | 0,26% | - |
| 08.06.2026 | 9,50 | 9,88 | 9,48 | 9,65 | -0,77% | - |
| 05.06.2026 | 9,70 | 9,73 | 9,70 | 9,73 | 1,30% | - |
| 04.06.2026 | 9,63 | 9,65 | 9,55 | 9,60 | -2,04% | - |
| 03.06.2026 | 10,00 | 10,08 | 9,73 | 9,80 | -6,67% | - |
| 02.06.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 0,00% | - |
| 01.06.2026 | 10,20 | 10,60 | 10,03 | 10,50 | 2,94% | 96,00 |
| 29.05.2026 | 10,18 | 10,25 | 10,18 | 10,20 | 0,00% | - |
| 28.05.2026 | 10,18 | 10,20 | 10,15 | 10,20 | 6,25% | - |
| 27.05.2026 | 9,75 | 9,78 | 9,60 | 9,60 | 1,05% | - |
| 26.05.2026 | 9,53 | 9,53 | 9,50 | 9,50 | -0,26% | - |
| 25.05.2026 | 9,53 | 9,55 | 9,50 | 9,53 | -0,78% | - |
| 22.05.2026 | 9,58 | 9,65 | 9,55 | 9,60 | 5,21% | - |
| 21.05.2026 | 9,33 | 9,35 | 9,10 | 9,13 | 0,83% | - |
| 20.05.2026 | 9,03 | 9,05 | 9,03 | 9,05 | -0,55% | - |
| 19.05.2026 | 9,40 | 9,43 | 9,08 | 9,10 | 0,28% | - |
| 18.05.2026 | 9,13 | 9,13 | 9,08 | 9,08 | -1,63% | - |
| 15.05.2026 | 9,20 | 9,23 | 9,20 | 9,23 | 1,10% | - |
| 14.05.2026 | 9,08 | 9,20 | 9,00 | 9,13 | 0,27% | - |
| 13.05.2026 | 9,25 | 9,50 | 8,85 | 9,10 | -3,96% | - |
| 12.05.2026 | 9,50 | 9,50 | 9,48 | 9,48 | -0,52% | - |
| 11.05.2026 | 9,48 | 9,58 | 9,33 | 9,53 | -0,52% | 158,00 |
| 08.05.2026 | 9,55 | 9,58 | 9,55 | 9,58 | -2,79% | - |
| 07.05.2026 | 9,83 | 9,85 | 9,83 | 9,85 | 0,00% | - |
| 06.05.2026 | 9,50 | 9,88 | 9,48 | 9,85 | 3,41% | - |
| 05.05.2026 | 9,48 | 9,55 | 9,48 | 9,53 | 1,60% | - |
| 04.05.2026 | 9,55 | 9,55 | 9,28 | 9,38 | -1,06% | - |
| 30.04.2026 | 9,60 | 9,73 | 9,43 | 9,48 | -2,82% | - |
| 29.04.2026 | 9,60 | 9,75 | 9,60 | 9,75 | 0,52% | - |
| 28.04.2026 | 9,55 | 9,78 | 9,55 | 9,70 | 1,04% | - |
| 27.04.2026 | 9,45 | 9,60 | 9,40 | 9,60 | 2,95% | - |
| 24.04.2026 | 9,35 | 9,55 | 9,25 | 9,33 | -2,61% | 40,00 |
| 23.04.2026 | 9,60 | 9,60 | 9,53 | 9,58 | -2,79% | - |
| 22.04.2026 | 9,80 | 9,85 | 9,80 | 9,85 | -0,25% | - |
| 21.04.2026 | 9,80 | 9,98 | 9,80 | 9,88 | 0,51% | - |
| 20.04.2026 | 9,83 | 9,85 | 9,83 | 9,83 | -0,25% | - |
| 17.04.2026 | 9,83 | 9,90 | 9,83 | 9,85 | 0,25% | - |
| 16.04.2026 | 9,73 | 9,88 | 9,68 | 9,83 | -0,51% | 1.109,00 |
| 15.04.2026 | 9,90 | 9,95 | 9,85 | 9,88 | -4,59% | - |
| 14.04.2026 | 10,30 | 10,35 | 10,30 | 10,35 | 0,00% | - |
| 13.04.2026 | 10,23 | 10,40 | 10,23 | 10,35 | 0,00% | - |
| 10.04.2026 | 10,35 | 10,55 | 10,20 | 10,35 | 0,49% | - |
| 09.04.2026 | 10,75 | 10,80 | 10,30 | 10,30 | -4,19% | - |
| 08.04.2026 | 10,60 | 10,85 | 10,60 | 10,75 | 2,87% | - |
| 07.04.2026 | 10,90 | 11,00 | 10,40 | 10,45 | -3,69% | 69,00 |
| 02.04.2026 | 10,85 | 10,85 | 10,75 | 10,85 | 0,00% | - |
| 01.04.2026 | 11,00 | 11,10 | 10,65 | 10,85 | 0,46% | - |
| 31.03.2026 | 10,70 | 10,85 | 10,70 | 10,80 | 0,47% | - |
| 30.03.2026 | 10,50 | 10,90 | 10,50 | 10,75 | 1,42% | - |
| 27.03.2026 | 10,55 | 10,65 | 10,55 | 10,60 | -2,75% | - |
| 26.03.2026 | 10,95 | 11,05 | 10,90 | 10,90 | 0,46% | - |
| 25.03.2026 | 10,60 | 10,85 | 10,60 | 10,85 | 2,36% | - |
| 24.03.2026 | 10,60 | 10,65 | 10,55 | 10,60 | 1,44% | - |
| 23.03.2026 | 10,20 | 10,55 | 10,20 | 10,45 | 0,48% | - |
| 20.03.2026 | 10,40 | 10,50 | 10,35 | 10,40 | 2,46% | - |
| 19.03.2026 | 10,25 | 10,60 | 10,10 | 10,15 | 2,27% | 271,00 |
| 18.03.2026 | 9,90 | 9,93 | 9,90 | 9,93 | 0,25% | - |
| 17.03.2026 | 9,83 | 10,15 | 9,80 | 9,90 | -4,35% | - |
| 16.03.2026 | 10,30 | 10,40 | 10,30 | 10,35 | 0,00% | - |
| 13.03.2026 | 10,30 | 10,35 | 10,30 | 10,35 | 2,22% | - |
| 12.03.2026 | 10,18 | 10,18 | 10,08 | 10,13 | 3,58% | - |
| 11.03.2026 | 9,78 | 9,80 | 9,73 | 9,78 | 0,00% | - |
| 10.03.2026 | 9,55 | 9,80 | 9,35 | 9,78 | 2,62% | - |
| 09.03.2026 | 9,28 | 9,78 | 9,15 | 9,53 | 2,14% | 1.000,00 |
| 06.03.2026 | 9,38 | 9,40 | 9,10 | 9,33 | -2,61% | - |
| 05.03.2026 | 9,53 | 9,63 | 9,48 | 9,58 | 2,41% | - |
| 04.03.2026 | 9,43 | 9,43 | 9,35 | 9,35 | -2,60% | - |
| 03.03.2026 | 9,70 | 9,70 | 9,53 | 9,60 | 0,00% | - |
| 02.03.2026 | 9,60 | 9,63 | 9,58 | 9,60 | 0,79% | - |
| 27.02.2026 | 9,70 | 9,78 | 9,35 | 9,53 | -2,56% | - |
| 26.02.2026 | 9,83 | 10,05 | 9,53 | 9,78 | 0,00% | - |
| 25.02.2026 | 9,90 | 10,03 | 9,73 | 9,78 | -1,76% | - |
| 24.02.2026 | 9,90 | 10,00 | 9,88 | 9,95 | 0,25% | - |
| 23.02.2026 | 10,20 | 10,35 | 9,80 | 9,93 | -1,00% | 100,00 |
| 20.02.2026 | 9,93 | 10,10 | 9,78 | 10,03 | 4,43% | - |
| 19.02.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,26% | - |
| 18.02.2026 | 9,63 | 9,88 | 9,53 | 9,58 | -1,54% | - |
| 17.02.2026 | 10,00 | 10,18 | 9,63 | 9,73 | -2,51% | - |
| 16.02.2026 | 9,90 | 9,98 | 9,90 | 9,98 | -1,72% | - |