Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
8,950$
-1,97%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,13 | 9,18 | 8,74 | 8,96 | -1,86% | 265.624,00 |
| 11.11.2026 | 9,25 | 9,33 | 9,05 | 9,13 | -0,44% | 179.507,00 |
| 10.11.2026 | 9,18 | 9,32 | 8,92 | 9,17 | -0,97% | 153.233,00 |
| 09.11.2026 | 9,23 | 9,33 | 9,13 | 9,26 | 1,48% | 153.235,00 |
| 06.11.2026 | 9,00 | 9,29 | 9,00 | 9,13 | 1,05% | 152.602,00 |
| 05.11.2026 | 9,38 | 9,54 | 8,93 | 9,03 | -3,32% | 188.384,00 |
| 04.11.2026 | 9,67 | 9,72 | 9,28 | 9,34 | -1,89% | 157.001,00 |
| 03.11.2026 | 9,81 | 9,90 | 9,50 | 9,52 | -3,84% | 374.401,00 |
| 02.11.2026 | 10,18 | 10,18 | 9,84 | 9,90 | -8,08% | 305.327,00 |
| 30.10.2026 | 10,85 | 10,92 | 10,67 | 10,77 | -1,55% | 317.379,00 |
| 29.10.2026 | 10,79 | 10,97 | 10,79 | 10,94 | 0,83% | 125.620,00 |
| 28.10.2026 | 10,98 | 11,19 | 10,67 | 10,85 | -1,00% | 254.734,00 |
| 27.10.2026 | 10,79 | 11,00 | 10,66 | 10,96 | 1,58% | 898.411,00 |
| 26.10.2026 | 11,14 | 11,14 | 10,35 | 10,79 | -5,76% | 425.550,00 |
| 23.10.2026 | 10,91 | 11,48 | 10,90 | 11,45 | 5,05% | 283.204,00 |
| 22.10.2026 | 11,09 | 11,12 | 10,86 | 10,90 | -2,33% | 226.759,00 |
| 21.10.2026 | 11,18 | 11,24 | 11,10 | 11,16 | 0,09% | 104.231,00 |
| 20.10.2026 | 11,19 | 11,47 | 11,07 | 11,15 | -1,76% | 151.058,00 |
| 19.10.2026 | 11,62 | 11,62 | 11,22 | 11,35 | -1,48% | 251.986,00 |
| 16.10.2026 | 11,47 | 11,76 | 11,34 | 11,52 | 1,14% | 127.227,00 |
| 15.10.2026 | 11,14 | 11,44 | 10,99 | 11,39 | 2,06% | 223.120,00 |
| 14.10.2026 | 11,51 | 11,68 | 11,10 | 11,16 | -3,88% | 109.155,00 |
| 13.10.2026 | 11,56 | 11,91 | 11,50 | 11,61 | 0,43% | 117.423,00 |
| 12.10.2026 | 11,39 | 11,61 | 11,38 | 11,56 | 1,23% | 118.919,00 |
| 09.10.2026 | 11,66 | 11,70 | 11,40 | 11,42 | -1,38% | 106.741,00 |
| 08.10.2026 | 11,56 | 11,90 | 11,41 | 11,58 | -0,43% | 164.198,00 |
| 07.10.2026 | 12,04 | 12,12 | 11,63 | 11,63 | -4,12% | 105.562,00 |
| 06.10.2026 | 11,96 | 12,30 | 11,96 | 12,13 | 2,10% | 200.130,00 |
| 05.10.2026 | 11,49 | 12,00 | 11,34 | 11,88 | 4,76% | 181.140,00 |
| 02.10.2026 | 11,38 | 11,45 | 11,11 | 11,34 | -0,18% | 295.547,00 |
| 01.10.2026 | 11,49 | 11,71 | 11,13 | 11,36 | -1,30% | 332.567,00 |
| 30.09.2026 | 11,72 | 11,79 | 11,40 | 11,51 | -1,12% | 363.860,00 |
| 29.09.2026 | 11,93 | 12,08 | 11,63 | 11,64 | -2,43% | 393.845,00 |
| 28.09.2026 | 12,68 | 12,68 | 11,81 | 11,93 | -6,14% | 600.404,00 |
| 25.09.2026 | 12,76 | 12,77 | 12,54 | 12,71 | -0,24% | 208.177,00 |
| 24.09.2026 | 12,69 | 12,83 | 12,62 | 12,74 | 0,24% | 178.828,00 |
| 23.09.2026 | 12,29 | 12,78 | 12,29 | 12,71 | 2,50% | 308.693,00 |
| 22.09.2026 | 12,70 | 12,89 | 12,38 | 12,40 | -2,67% | 434.939,00 |
| 21.09.2026 | 12,83 | 12,89 | 12,52 | 12,74 | -0,16% | 304.786,00 |
| 18.09.2026 | 12,80 | 12,88 | 12,58 | 12,76 | -0,55% | 340.903,00 |
| 17.09.2026 | 12,02 | 12,89 | 12,00 | 12,83 | 6,74% | 465.883,00 |
| 16.09.2026 | 12,00 | 12,18 | 11,81 | 12,02 | 1,01% | 304.072,00 |
| 15.09.2026 | 12,02 | 12,12 | 11,76 | 11,90 | -1,82% | 321.722,00 |
| 14.09.2026 | 12,01 | 12,21 | 12,01 | 12,12 | -0,16% | 180.728,00 |
| 11.09.2026 | 12,66 | 12,66 | 12,14 | 12,14 | -3,73% | 151.791,00 |
| 10.09.2026 | 11,93 | 12,79 | 11,80 | 12,61 | 5,79% | 510.690,00 |
| 09.09.2026 | 12,21 | 12,21 | 11,82 | 11,92 | -1,32% | 147.865,00 |
| 08.09.2026 | 12,07 | 12,45 | 12,00 | 12,08 | 0,08% | 234.990,00 |