1,955€
-7,13%
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 2,08 | 2,12 | 1,98 | 2,11 | -4,75% | - |
| 22.06.2026 | 2,20 | 2,22 | 2,08 | 2,21 | -2,43% | - |
| 19.06.2026 | 2,21 | 2,27 | 2,13 | 2,27 | 2,72% | - |
| 18.06.2026 | 2,08 | 2,26 | 1,98 | 2,21 | 0,00% | - |
| 17.06.2026 | 2,16 | 2,22 | 2,04 | 2,21 | -4,96% | - |
| 11.06.2026 | 2,27 | 2,32 | 2,19 | 2,32 | 0,43% | - |
| 10.06.2026 | 2,30 | 2,31 | 2,19 | 2,31 | 5,96% | - |
| 29.05.2026 | 2,29 | 2,29 | 2,18 | 2,18 | -3,54% | - |
| 27.05.2026 | 2,35 | 2,35 | 2,24 | 2,26 | -0,88% | - |
| 25.05.2026 | 2,29 | 2,29 | 2,18 | 2,28 | -1,08% | - |
| 22.05.2026 | 2,27 | 2,31 | 2,15 | 2,31 | 1,32% | - |
| 14.05.2026 | 2,28 | 2,28 | 2,22 | 2,28 | -2,57% | - |
| 11.05.2026 | 2,34 | 2,34 | 2,22 | 2,34 | 1,97% | - |
| 05.05.2026 | 2,46 | 2,46 | 2,29 | 2,29 | -1,72% | - |
| 04.05.2026 | 2,53 | 2,53 | 2,33 | 2,33 | -7,91% | - |
| 30.04.2026 | 2,43 | 2,53 | 2,31 | 2,53 | 4,55% | - |
| 29.04.2026 | 2,41 | 2,49 | 2,29 | 2,42 | 0,41% | - |
| 28.04.2026 | 2,44 | 2,48 | 2,33 | 2,41 | -1,23% | - |
| 27.04.2026 | 2,42 | 2,44 | 2,31 | 2,44 | 0,00% | - |
| 24.04.2026 | 2,42 | 2,49 | 2,31 | 2,44 | -2,01% | - |
| 23.04.2026 | 2,43 | 2,49 | 2,31 | 2,49 | 3,53% | - |
| 22.04.2026 | 2,41 | 2,41 | 2,29 | 2,41 | 1,05% | - |
| 21.04.2026 | 2,11 | 2,41 | 2,00 | 2,38 | 12,80% | - |
| 20.04.2026 | 2,16 | 2,21 | 2,04 | 2,11 | -1,40% | - |
| 17.04.2026 | 2,16 | 2,21 | 2,04 | 2,14 | -0,70% | - |
| 16.04.2026 | 2,17 | 2,17 | 2,05 | 2,16 | 0,23% | - |
| 15.04.2026 | 2,18 | 2,21 | 2,06 | 2,15 | -0,92% | - |
| 14.04.2026 | 2,14 | 2,21 | 2,03 | 2,17 | 5,08% | - |
| 13.04.2026 | 2,26 | 2,28 | 2,05 | 2,07 | -8,63% | - |
| 10.04.2026 | 2,27 | 2,39 | 2,15 | 2,26 | 0,44% | - |
| 09.04.2026 | 2,43 | 2,43 | 2,25 | 2,25 | -7,22% | - |
| 08.04.2026 | 2,27 | 2,49 | 2,27 | 2,43 | 4,98% | - |
| 07.04.2026 | 2,15 | 2,32 | 2,15 | 2,31 | 2,67% | - |
| 02.04.2026 | 2,42 | 2,46 | 2,25 | 2,25 | -6,25% | - |
| 01.04.2026 | 2,30 | 2,40 | 2,30 | 2,40 | 3,45% | - |
| 31.03.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 0,00% | - |
| 30.03.2026 | 2,24 | 2,40 | 2,24 | 2,32 | 0,87% | - |
| 27.03.2026 | 2,35 | 2,40 | 2,24 | 2,30 | -3,77% | - |
| 26.03.2026 | 2,39 | 2,43 | 2,31 | 2,39 | 0,00% | - |
| 25.03.2026 | 2,14 | 2,42 | 2,14 | 2,39 | 5,29% | - |
| 24.03.2026 | 2,23 | 2,31 | 2,16 | 2,27 | 8,10% | - |
| 23.03.2026 | 1,90 | 2,20 | 1,90 | 2,10 | 4,48% | - |
| 20.03.2026 | 1,95 | 2,18 | 1,83 | 2,01 | 3,61% | - |
| 19.03.2026 | 1,93 | 1,96 | 1,82 | 1,94 | 1,04% | - |
| 18.03.2026 | 1,87 | 1,98 | 1,87 | 1,92 | -3,76% | - |
| 17.03.2026 | 1,87 | 2,00 | 1,87 | 2,00 | 0,00% | - |
| 16.03.2026 | 1,96 | 2,01 | 1,85 | 2,00 | 2,57% | - |
| 13.03.2026 | 2,01 | 2,02 | 1,90 | 1,95 | -2,75% | - |
| 12.03.2026 | 2,02 | 2,02 | 1,91 | 2,00 | 0,25% | - |
| 11.03.2026 | 1,90 | 2,02 | 1,90 | 2,00 | -0,50% | - |
| 10.03.2026 | 1,81 | 2,02 | 1,81 | 2,01 | 0,50% | - |
| 09.03.2026 | 1,89 | 2,00 | 1,89 | 2,00 | -0,50% | - |
| 06.03.2026 | 2,02 | 2,02 | 1,91 | 2,01 | -0,25% | - |
| 05.03.2026 | 1,96 | 2,09 | 1,82 | 2,01 | 3,34% | - |
| 04.03.2026 | 1,96 | 1,97 | 1,85 | 1,95 | 0,52% | - |
| 03.03.2026 | 1,94 | 2,00 | 1,94 | 1,94 | 0,26% | - |
| 02.03.2026 | 1,89 | 1,96 | 1,81 | 1,93 | -1,28% | - |
| 27.02.2026 | 1,96 | 1,99 | 1,89 | 1,96 | 3,44% | - |
| 26.02.2026 | 1,96 | 1,96 | 1,89 | 1,89 | -3,32% | - |
| 25.02.2026 | 1,94 | 2,01 | 1,88 | 1,96 | -0,26% | - |
| 24.02.2026 | 1,95 | 1,99 | 1,84 | 1,96 | 0,00% | - |
| 23.02.2026 | 1,96 | 1,98 | 1,84 | 1,96 | 0,26% | - |
| 20.02.2026 | 1,97 | 1,98 | 1,86 | 1,96 | -1,26% | - |
| 19.02.2026 | 1,97 | 2,01 | 1,86 | 1,98 | -0,50% | - |
| 18.02.2026 | 1,99 | 1,99 | 1,88 | 1,99 | 6,99% | - |
| 17.02.2026 | 1,85 | 1,87 | 1,74 | 1,86 | 0,54% | - |
| 16.02.2026 | 1,85 | 1,86 | 1,73 | 1,85 | 0,54% | - |
| 13.02.2026 | 1,86 | 1,87 | 1,75 | 1,84 | -1,34% | - |
| 12.02.2026 | 1,76 | 1,90 | 1,76 | 1,87 | 2,19% | - |
| 11.02.2026 | 1,98 | 1,98 | 1,83 | 1,83 | -7,36% | 1.000,00 |
| 10.02.2026 | 2,02 | 2,04 | 1,92 | 1,97 | -2,72% | 600,00 |
| 09.02.2026 | 2,11 | 2,11 | 2,01 | 2,03 | -1,70% | - |
| 06.02.2026 | 2,13 | 2,16 | 2,04 | 2,06 | -2,83% | - |
| 05.02.2026 | 2,12 | 2,12 | 2,02 | 2,12 | -0,47% | - |
| 04.02.2026 | 2,25 | 2,26 | 2,11 | 2,13 | -5,33% | - |
| 03.02.2026 | 2,26 | 2,31 | 2,16 | 2,25 | -0,44% | - |
| 02.02.2026 | 2,21 | 2,29 | 2,10 | 2,26 | 1,35% | - |
| 30.01.2026 | 2,16 | 2,29 | 2,06 | 2,23 | 4,21% | - |
| 29.01.2026 | 2,38 | 2,38 | 2,13 | 2,14 | -9,32% | - |
| 28.01.2026 | 2,24 | 2,40 | 2,14 | 2,36 | 5,36% | - |
| 27.01.2026 | 2,22 | 2,29 | 2,12 | 2,24 | 0,90% | - |
| 26.01.2026 | 2,26 | 2,31 | 2,11 | 2,22 | -1,77% | - |
| 23.01.2026 | 2,32 | 2,32 | 2,13 | 2,26 | -2,59% | - |
| 22.01.2026 | 2,32 | 2,32 | 2,21 | 2,32 | 1,31% | - |
| 21.01.2026 | 2,29 | 2,29 | 2,18 | 2,29 | -3,38% | - |
| 20.01.2026 | 2,40 | 2,44 | 2,30 | 2,37 | -1,66% | - |
| 19.01.2026 | 2,52 | 2,52 | 2,32 | 2,41 | -10,07% | - |
| 16.01.2026 | 2,68 | 2,69 | 2,58 | 2,68 | 3,08% | - |
| 15.01.2026 | 2,60 | 2,60 | 2,50 | 2,60 | 0,78% | - |
| 14.01.2026 | 2,63 | 2,63 | 2,52 | 2,58 | -0,39% | - |
| 13.01.2026 | 2,59 | 2,60 | 2,48 | 2,59 | 0,78% | - |
| 12.01.2026 | 2,87 | 2,87 | 2,57 | 2,57 | -10,45% | - |
| 09.01.2026 | 2,77 | 2,89 | 2,66 | 2,87 | 3,61% | - |
| 08.01.2026 | 2,73 | 2,77 | 2,68 | 2,77 | 0,00% | - |
| 07.01.2026 | 2,60 | 2,77 | 2,60 | 2,77 | 0,00% | - |
| 06.01.2026 | 2,77 | 2,77 | 2,66 | 2,77 | 0,73% | - |
| 05.01.2026 | 2,78 | 2,84 | 2,68 | 2,75 | 0,00% | - |
| 02.01.2026 | 2,58 | 2,75 | 2,58 | 2,75 | 10,89% | - |
| 30.12.2025 | 2,03 | 2,50 | 1,89 | 2,48 | 24,94% | - |
| 29.12.2025 | 2,17 | 2,17 | 1,82 | 1,99 | 5,87% | 3.878,00 |