1,860€
8,14%
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,89 | 1,89 | 1,83 | 1,85 | -1,86% | - |
| 08.05.2025 | 1,82 | 1,89 | 1,72 | 1,89 | 3,29% | - |
| 07.05.2025 | 1,78 | 1,88 | 1,69 | 1,83 | 1,96% | - |
| 06.05.2025 | 1,69 | 1,87 | 1,62 | 1,79 | 7,83% | - |
| 05.05.2025 | 1,67 | 1,67 | 1,58 | 1,66 | 0,30% | - |
| 02.05.2025 | 1,76 | 1,76 | 1,66 | 1,66 | -5,97% | - |
| 30.04.2025 | 1,87 | 1,87 | 1,76 | 1,76 | -7,12% | - |
| 29.04.2025 | 1,86 | 1,90 | 1,76 | 1,90 | 0,26% | - |
| 28.04.2025 | 1,86 | 1,89 | 1,75 | 1,89 | 0,27% | - |
| 25.04.2025 | 1,89 | 1,89 | 1,78 | 1,89 | 0,27% | - |
| 24.04.2025 | 1,93 | 1,93 | 1,83 | 1,88 | -2,08% | - |
| 23.04.2025 | 1,90 | 1,92 | 1,80 | 1,92 | 1,32% | - |
| 22.04.2025 | 2,00 | 2,00 | 1,90 | 1,90 | -6,19% | - |
| 17.04.2025 | 2,01 | 2,04 | 1,91 | 2,02 | -0,49% | - |
| 16.04.2025 | 2,00 | 2,04 | 1,90 | 2,03 | 1,25% | - |
| 15.04.2025 | 2,00 | 2,01 | 1,90 | 2,01 | 0,00% | - |
| 14.04.2025 | 1,98 | 2,01 | 1,87 | 2,01 | 1,52% | - |
| 11.04.2025 | 1,97 | 1,98 | 1,87 | 1,98 | 0,77% | - |
| 10.04.2025 | 1,98 | 1,98 | 1,83 | 1,96 | 0,51% | - |
| 09.04.2025 | 1,98 | 1,98 | 1,87 | 1,95 | -1,27% | - |
| 08.04.2025 | 1,89 | 1,98 | 1,78 | 1,98 | -16,67% | - |
| 07.04.2025 | 1,89 | 2,37 | 1,78 | 2,37 | 27,42% | - |
| 04.04.2025 | 1,89 | 1,89 | 1,79 | 1,86 | -0,53% | - |
| 03.04.2025 | 1,87 | 1,87 | 1,64 | 1,87 | -3,61% | - |
| 02.04.2025 | 1,90 | 1,97 | 1,70 | 1,94 | 1,04% | - |
| 01.04.2025 | 1,91 | 1,95 | 1,80 | 1,92 | -1,54% | - |
| 31.03.2025 | 2,08 | 2,08 | 1,85 | 1,95 | -5,80% | - |
| 28.03.2025 | 2,08 | 2,08 | 1,98 | 2,07 | 0,00% | - |
| 27.03.2025 | 2,15 | 2,15 | 2,01 | 2,07 | -3,72% | - |
| 26.03.2025 | 2,07 | 2,15 | 1,97 | 2,15 | 4,88% | - |
| 25.03.2025 | 2,19 | 2,19 | 1,91 | 2,05 | -5,53% | - |
| 24.03.2025 | 2,24 | 2,40 | 2,11 | 2,17 | -3,13% | - |
| 21.03.2025 | 2,19 | 2,31 | 2,10 | 2,24 | 0,45% | - |
| 20.03.2025 | 1,90 | 2,27 | 1,80 | 2,23 | 16,15% | - |
| 19.03.2025 | 1,96 | 2,10 | 1,86 | 1,92 | -2,29% | 6.000,00 |
| 18.03.2025 | 2,05 | 2,14 | 1,85 | 1,97 | -7,31% | 2.000,00 |
| 17.03.2025 | 2,04 | 2,14 | 2,00 | 2,12 | 0,95% | - |
| 14.03.2025 | 2,05 | 2,15 | 2,00 | 2,10 | -2,78% | - |
| 13.03.2025 | 2,12 | 2,17 | 2,02 | 2,16 | 0,93% | - |
| 12.03.2025 | 2,12 | 2,15 | 2,06 | 2,14 | -0,93% | - |
| 11.03.2025 | 2,13 | 2,16 | 2,04 | 2,16 | 1,41% | - |
| 10.03.2025 | 2,23 | 2,23 | 2,12 | 2,13 | -4,05% | - |
| 07.03.2025 | 2,21 | 2,25 | 2,12 | 2,22 | 0,00% | - |
| 06.03.2025 | 2,23 | 2,30 | 2,14 | 2,22 | -0,45% | - |
| 05.03.2025 | 2,29 | 2,29 | 2,20 | 2,23 | -2,62% | - |
| 04.03.2025 | 2,29 | 2,29 | 2,20 | 2,29 | 0,00% | - |
| 03.03.2025 | 2,24 | 2,53 | 2,14 | 2,29 | 2,23% | - |
| 28.02.2025 | 2,34 | 2,38 | 2,19 | 2,24 | -3,03% | - |
| 27.02.2025 | 2,39 | 2,40 | 2,30 | 2,31 | -5,33% | - |
| 26.02.2025 | 2,44 | 2,49 | 2,34 | 2,44 | -0,81% | - |
| 25.02.2025 | 2,60 | 2,60 | 2,41 | 2,46 | 1,23% | - |
| 24.02.2025 | 2,57 | 2,67 | 2,42 | 2,43 | -6,54% | 1.500,00 |
| 21.02.2025 | 2,62 | 2,63 | 2,54 | 2,60 | -0,76% | 1.000,00 |
| 20.02.2025 | 2,56 | 2,63 | 2,46 | 2,62 | 2,75% | - |
| 19.02.2025 | 2,59 | 2,59 | 2,50 | 2,55 | -0,78% | - |
| 18.02.2025 | 2,51 | 2,59 | 2,42 | 2,57 | 1,98% | - |
| 17.02.2025 | 2,58 | 2,58 | 2,49 | 2,52 | -1,18% | 8.000,00 |
| 14.02.2025 | 2,62 | 2,62 | 2,51 | 2,55 | 0,79% | - |
| 13.02.2025 | 2,52 | 2,57 | 2,42 | 2,53 | 0,80% | - |
| 12.02.2025 | 2,50 | 2,59 | 2,40 | 2,51 | -2,71% | - |
| 11.02.2025 | 2,59 | 2,59 | 2,50 | 2,58 | -0,39% | 2.000,00 |
| 10.02.2025 | 2,63 | 2,63 | 2,55 | 2,59 | -0,77% | - |
| 07.02.2025 | 2,65 | 2,66 | 2,58 | 2,61 | -1,14% | - |
| 06.02.2025 | 2,62 | 2,67 | 2,50 | 2,64 | -0,75% | - |
| 05.02.2025 | 2,44 | 2,76 | 2,34 | 2,66 | 3,91% | 1.300,00 |
| 04.02.2025 | 2,21 | 2,56 | 2,17 | 2,56 | 16,36% | - |
| 03.02.2025 | 2,26 | 2,30 | 2,14 | 2,20 | -1,79% | - |
| 31.01.2025 | 2,09 | 2,24 | 2,02 | 2,24 | 6,16% | - |
| 30.01.2025 | 2,11 | 2,11 | 2,02 | 2,11 | 1,44% | - |
| 29.01.2025 | 2,14 | 2,14 | 2,04 | 2,08 | -3,26% | - |
| 28.01.2025 | 2,06 | 2,15 | 2,02 | 2,15 | 1,90% | - |
| 27.01.2025 | 2,13 | 2,13 | 2,04 | 2,11 | -1,40% | - |
| 24.01.2025 | 2,10 | 2,14 | 2,02 | 2,14 | 1,90% | - |
| 23.01.2025 | 2,16 | 2,16 | 2,03 | 2,10 | -3,23% | - |
| 22.01.2025 | 2,17 | 2,20 | 2,08 | 2,17 | -0,46% | - |
| 21.01.2025 | 2,12 | 2,18 | 2,04 | 2,18 | 2,83% | - |
| 20.01.2025 | 2,16 | 2,18 | 2,04 | 2,12 | -2,30% | - |
| 17.01.2025 | 2,17 | 2,22 | 2,12 | 2,17 | -0,46% | - |
| 16.01.2025 | 2,11 | 2,18 | 2,08 | 2,18 | 2,83% | - |
| 15.01.2025 | 2,09 | 2,14 | 2,04 | 2,12 | 0,00% | - |
| 14.01.2025 | 2,10 | 2,13 | 2,06 | 2,12 | 1,92% | - |
| 13.01.2025 | 2,16 | 2,22 | 2,07 | 2,08 | -4,15% | - |
| 10.01.2025 | 2,16 | 2,22 | 2,10 | 2,17 | 0,00% | 24,00 |
| 09.01.2025 | 2,16 | 2,21 | 2,08 | 2,17 | -2,69% | - |
| 08.01.2025 | 2,15 | 2,23 | 2,02 | 2,23 | 4,21% | - |
| 07.01.2025 | 2,09 | 2,14 | 2,02 | 2,14 | 3,38% | - |
| 06.01.2025 | 2,17 | 2,19 | 2,02 | 2,07 | -7,59% | - |
| 03.01.2025 | 2,21 | 2,24 | 2,14 | 2,24 | -1,75% | - |
| 02.01.2025 | 2,24 | 2,28 | 2,16 | 2,28 | 6,54% | - |
| 30.12.2024 | 2,24 | 2,24 | 2,14 | 2,14 | -1,83% | - |
| 27.12.2024 | 2,17 | 2,22 | 2,06 | 2,18 | -1,36% | - |
| 23.12.2024 | 2,19 | 2,21 | 2,06 | 2,21 | 1,84% | - |
| 20.12.2024 | 2,14 | 2,18 | 2,05 | 2,17 | 2,36% | - |
| 19.12.2024 | 2,18 | 2,25 | 2,06 | 2,12 | -2,75% | - |
| 18.12.2024 | 2,20 | 2,26 | 2,06 | 2,18 | 0,00% | - |
| 17.12.2024 | 2,17 | 2,19 | 2,06 | 2,18 | 1,40% | - |
| 16.12.2024 | 2,13 | 2,31 | 2,06 | 2,15 | 2,38% | - |
| 13.12.2024 | 2,19 | 2,21 | 2,06 | 2,10 | -3,67% | - |
| 12.12.2024 | 2,19 | 2,20 | 2,06 | 2,18 | -0,46% | 15,00 |
| 11.12.2024 | 2,20 | 2,21 | 2,06 | 2,19 | 0,00% | - |