2,580€
6,61%
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 2,51 | 2,51 | 2,42 | 2,49 | 6,87% | - |
| 26.11.2025 | 2,23 | 2,41 | 2,14 | 2,33 | -4,51% | - |
| 21.11.2025 | 2,41 | 2,46 | 2,32 | 2,44 | 4,72% | - |
| 18.11.2025 | 2,23 | 2,34 | 2,14 | 2,33 | 4,48% | - |
| 17.11.2025 | 2,24 | 2,36 | 2,01 | 2,23 | -8,23% | - |
| 07.11.2025 | 2,36 | 2,43 | 2,28 | 2,43 | -1,62% | - |
| 04.11.2025 | 2,81 | 2,84 | 2,40 | 2,47 | -2,37% | - |
| 30.10.2025 | 2,53 | 2,53 | 2,42 | 2,53 | 0,80% | - |
| 29.10.2025 | 2,47 | 2,53 | 2,38 | 2,51 | 1,62% | - |
| 28.10.2025 | 2,55 | 2,62 | 2,44 | 2,47 | -5,00% | - |
| 24.10.2025 | 2,66 | 2,66 | 2,55 | 2,60 | -0,38% | - |
| 23.10.2025 | 2,54 | 2,61 | 2,46 | 2,61 | 1,56% | - |
| 16.10.2025 | 2,58 | 2,60 | 2,51 | 2,57 | 2,80% | - |
| 15.10.2025 | 2,44 | 2,51 | 2,36 | 2,50 | 29,53% | - |
| 08.10.2025 | 1,91 | 1,94 | 1,86 | 1,93 | 5,46% | - |
| 06.10.2025 | 1,83 | 1,95 | 1,77 | 1,83 | -2,40% | - |
| 01.10.2025 | 1,87 | 1,91 | 1,79 | 1,88 | -0,53% | - |
| 25.09.2025 | 1,88 | 1,93 | 1,86 | 1,89 | -1,05% | - |
| 23.09.2025 | 1,90 | 1,91 | 1,85 | 1,91 | 0,26% | - |
| 19.09.2025 | 1,90 | 1,90 | 1,84 | 1,90 | 2,15% | - |
| 05.09.2025 | 1,87 | 1,91 | 1,76 | 1,86 | -0,27% | - |
| 04.09.2025 | 1,88 | 1,93 | 1,81 | 1,87 | -1,84% | - |
| 03.09.2025 | 1,87 | 1,91 | 1,78 | 1,90 | 1,06% | - |
| 02.09.2025 | 1,84 | 1,88 | 1,74 | 1,88 | 1,62% | - |
| 01.09.2025 | 1,88 | 1,89 | 1,81 | 1,85 | -2,37% | - |
| 29.08.2025 | 1,79 | 1,93 | 1,68 | 1,90 | 6,16% | - |
| 28.08.2025 | 1,84 | 1,86 | 1,73 | 1,79 | -2,99% | - |
| 27.08.2025 | 1,80 | 1,85 | 1,70 | 1,84 | 0,27% | - |
| 26.08.2025 | 1,79 | 1,88 | 1,70 | 1,84 | 3,09% | - |
| 25.08.2025 | 1,91 | 1,95 | 1,67 | 1,78 | -6,07% | - |
| 22.08.2025 | 1,92 | 1,94 | 1,88 | 1,90 | -0,26% | - |
| 21.08.2025 | 1,91 | 2,01 | 1,87 | 1,90 | -0,26% | - |
| 20.08.2025 | 1,93 | 1,94 | 1,88 | 1,91 | -2,56% | - |
| 19.08.2025 | 1,93 | 1,96 | 1,89 | 1,96 | 0,00% | - |
| 18.08.2025 | 1,93 | 2,01 | 1,81 | 1,96 | 1,56% | - |
| 15.08.2025 | 1,90 | 1,93 | 1,80 | 1,93 | 0,79% | - |
| 14.08.2025 | 1,87 | 1,95 | 1,82 | 1,91 | 3,80% | - |
| 13.08.2025 | 1,81 | 1,98 | 1,67 | 1,84 | 7,60% | 5.000,00 |
| 12.08.2025 | 2,00 | 2,01 | 1,69 | 1,71 | -14,71% | - |
| 11.08.2025 | 2,00 | 2,03 | 1,90 | 2,01 | 0,25% | - |
| 08.08.2025 | 2,11 | 2,29 | 1,80 | 2,00 | -5,44% | - |
| 07.08.2025 | 2,07 | 2,15 | 2,02 | 2,12 | 2,17% | - |
| 06.08.2025 | 2,06 | 2,27 | 1,96 | 2,07 | 2,22% | 2.358,00 |
| 05.08.2025 | 2,00 | 2,08 | 1,88 | 2,03 | 1,25% | - |
| 04.08.2025 | 1,74 | 2,00 | 1,63 | 2,00 | 15,27% | - |
| 01.08.2025 | 1,88 | 1,91 | 1,74 | 1,74 | -7,71% | - |
| 31.07.2025 | 1,84 | 1,92 | 1,73 | 1,88 | 2,17% | - |
| 30.07.2025 | 2,01 | 2,02 | 1,77 | 1,84 | -9,36% | - |
| 29.07.2025 | 2,00 | 2,04 | 1,88 | 2,03 | 1,25% | - |
| 28.07.2025 | 1,98 | 2,02 | 1,86 | 2,01 | 1,52% | - |
| 25.07.2025 | 1,98 | 2,03 | 1,86 | 1,98 | 0,00% | - |
| 24.07.2025 | 1,99 | 2,03 | 1,87 | 1,98 | -1,74% | - |
| 23.07.2025 | 1,93 | 2,03 | 1,82 | 2,01 | 1,01% | - |
| 22.07.2025 | 1,96 | 1,99 | 1,85 | 1,99 | 0,51% | - |
| 21.07.2025 | 1,92 | 1,99 | 1,81 | 1,98 | 4,76% | - |
| 18.07.2025 | 1,98 | 2,01 | 1,86 | 1,89 | -5,50% | - |
| 17.07.2025 | 1,97 | 2,00 | 1,87 | 2,00 | 1,78% | - |
| 16.07.2025 | 2,04 | 2,04 | 1,86 | 1,97 | -3,68% | - |
| 15.07.2025 | 1,99 | 2,05 | 1,87 | 2,04 | 2,51% | - |
| 14.07.2025 | 2,03 | 2,03 | 1,93 | 1,99 | 0,51% | - |
| 11.07.2025 | 2,07 | 2,09 | 1,97 | 1,98 | -4,35% | - |
| 10.07.2025 | 2,03 | 2,08 | 1,92 | 2,07 | 1,97% | - |
| 09.07.2025 | 1,98 | 2,03 | 1,87 | 2,03 | 2,53% | 300,00 |
| 08.07.2025 | 1,98 | 2,05 | 1,87 | 1,98 | 0,25% | - |
| 07.07.2025 | 2,03 | 2,08 | 1,93 | 1,98 | -2,71% | - |
| 04.07.2025 | 2,04 | 2,04 | 1,94 | 2,03 | 0,25% | - |
| 03.07.2025 | 1,95 | 2,05 | 1,90 | 2,03 | 4,11% | - |
| 02.07.2025 | 2,20 | 2,21 | 1,94 | 1,95 | -10,37% | - |
| 01.07.2025 | 2,10 | 2,38 | 2,00 | 2,17 | 2,36% | - |
| 30.06.2025 | 2,07 | 2,18 | 1,97 | 2,12 | 2,42% | 304,00 |
| 27.06.2025 | 2,00 | 2,15 | 1,90 | 2,07 | 8,38% | - |
| 26.06.2025 | 2,02 | 2,20 | 1,91 | 1,91 | -3,78% | - |
| 25.06.2025 | 2,19 | 2,23 | 1,99 | 1,99 | -9,77% | - |
| 24.06.2025 | 2,05 | 2,32 | 1,95 | 2,20 | 7,84% | - |
| 23.06.2025 | 2,01 | 2,07 | 1,97 | 2,04 | 0,25% | - |
| 20.06.2025 | 2,05 | 2,07 | 1,96 | 2,04 | -0,73% | - |
| 19.06.2025 | 2,05 | 2,06 | 1,95 | 2,05 | -0,97% | - |
| 18.06.2025 | 2,03 | 2,10 | 1,94 | 2,07 | 1,47% | - |
| 17.06.2025 | 2,06 | 2,06 | 1,96 | 2,04 | -0,24% | - |
| 16.06.2025 | 2,03 | 2,05 | 1,94 | 2,05 | 0,74% | - |
| 13.06.2025 | 2,00 | 2,06 | 1,89 | 2,03 | -2,87% | - |
| 12.06.2025 | 2,08 | 2,09 | 1,98 | 2,09 | 0,48% | - |
| 11.06.2025 | 2,05 | 2,08 | 1,94 | 2,08 | 1,96% | - |
| 10.06.2025 | 2,04 | 2,08 | 1,94 | 2,04 | 3,03% | - |
| 09.06.2025 | 2,05 | 2,05 | 1,95 | 1,98 | -2,22% | - |
| 06.06.2025 | 1,91 | 2,08 | 1,87 | 2,03 | -0,98% | 7.500,00 |
| 05.06.2025 | 2,06 | 2,09 | 1,95 | 2,05 | -0,49% | - |
| 04.06.2025 | 1,94 | 2,07 | 1,90 | 2,06 | -0,48% | - |
| 03.06.2025 | 2,05 | 2,08 | 1,95 | 2,07 | 0,73% | - |
| 02.06.2025 | 2,06 | 2,09 | 1,95 | 2,05 | 0,00% | - |
| 30.05.2025 | 2,05 | 2,09 | 1,96 | 2,05 | -0,24% | - |
| 29.05.2025 | 2,03 | 2,06 | 1,94 | 2,06 | 0,74% | - |
| 28.05.2025 | 2,07 | 2,08 | 1,98 | 2,04 | -1,21% | - |
| 27.05.2025 | 2,04 | 2,09 | 1,93 | 2,07 | -0,24% | - |
| 26.05.2025 | 2,13 | 2,13 | 2,07 | 2,07 | -4,17% | 3.000,00 |
| 23.05.2025 | 2,00 | 2,19 | 1,90 | 2,16 | 7,73% | 4.500,00 |
| 22.05.2025 | 1,75 | 2,04 | 1,66 | 2,01 | 15,56% | - |
| 21.05.2025 | 1,72 | 1,95 | 1,66 | 1,74 | 3,58% | - |
| 20.05.2025 | 1,73 | 1,73 | 1,66 | 1,68 | -1,47% | - |
| 19.05.2025 | 1,74 | 1,76 | 1,64 | 1,70 | -2,30% | - |