2,250€
-5,46%
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,44 | 2,46 | 2,25 | 2,25 | -6,64% | - |
| 01.04.2026 | 2,42 | 2,46 | 2,40 | 2,41 | 0,84% | - |
| 31.03.2026 | 2,34 | 2,51 | 2,29 | 2,39 | 3,02% | - |
| 30.03.2026 | 2,32 | 2,34 | 2,24 | 2,32 | -0,85% | - |
| 27.03.2026 | 2,41 | 2,42 | 2,13 | 2,34 | -3,70% | - |
| 25.03.2026 | 2,26 | 2,43 | 2,25 | 2,43 | 6,58% | - |
| 24.03.2026 | 2,15 | 2,31 | 2,13 | 2,28 | 12,32% | - |
| 23.03.2026 | 2,02 | 2,04 | 2,01 | 2,03 | 0,00% | - |
| 20.03.2026 | 1,95 | 2,03 | 1,95 | 2,03 | 3,84% | - |
| 19.03.2026 | 1,92 | 1,96 | 1,92 | 1,96 | -0,51% | - |
| 17.03.2026 | 1,98 | 2,01 | 1,97 | 1,97 | 1,29% | - |
| 13.03.2026 | 2,01 | 2,02 | 1,90 | 1,94 | -3,72% | - |
| 12.03.2026 | 1,99 | 2,02 | 1,95 | 2,02 | 0,00% | - |
| 11.03.2026 | 2,01 | 2,02 | 1,97 | 2,02 | 6,05% | - |
| 10.03.2026 | 1,92 | 2,02 | 1,90 | 1,90 | -0,26% | - |
| 09.03.2026 | 2,00 | 2,01 | 1,86 | 1,91 | -5,22% | - |
| 05.03.2026 | 1,94 | 2,10 | 1,94 | 2,01 | 3,34% | - |
| 04.03.2026 | 1,94 | 1,98 | 1,93 | 1,95 | 0,00% | - |
| 03.03.2026 | 2,02 | 2,02 | 1,94 | 1,95 | -1,77% | - |
| 02.03.2026 | 1,90 | 2,04 | 1,90 | 1,98 | 2,06% | - |
| 27.02.2026 | 1,95 | 1,99 | 1,94 | 1,94 | -0,51% | - |
| 25.02.2026 | 1,94 | 1,99 | 1,94 | 1,95 | 0,00% | - |
| 24.02.2026 | 1,96 | 1,97 | 1,90 | 1,95 | -0,26% | - |
| 23.02.2026 | 1,93 | 1,98 | 1,91 | 1,96 | 0,77% | - |
| 20.02.2026 | 1,98 | 1,98 | 1,82 | 1,94 | -1,52% | - |
| 19.02.2026 | 1,97 | 2,01 | 1,93 | 1,97 | -0,25% | - |
| 18.02.2026 | 1,99 | 1,99 | 1,86 | 1,98 | -1,00% | - |
| 17.02.2026 | 1,85 | 2,04 | 1,81 | 2,00 | 7,84% | - |
| 16.02.2026 | 1,85 | 1,86 | 1,85 | 1,85 | -1,07% | - |
| 12.02.2026 | 1,87 | 1,90 | 1,81 | 1,87 | 0,81% | - |
| 11.02.2026 | 2,02 | 2,03 | 1,82 | 1,86 | -8,62% | 47.000,00 |
| 09.02.2026 | 2,06 | 2,13 | 2,02 | 2,03 | -1,46% | - |
| 06.02.2026 | 2,15 | 2,17 | 2,00 | 2,06 | -3,29% | - |
| 05.02.2026 | 2,14 | 2,19 | 2,12 | 2,13 | 0,00% | - |
| 04.02.2026 | 2,26 | 2,27 | 2,12 | 2,13 | -1,39% | - |
| 03.02.2026 | 2,26 | 2,31 | 2,16 | 2,16 | -4,42% | - |
| 02.02.2026 | 2,23 | 2,30 | 2,21 | 2,26 | 5,12% | - |
| 29.01.2026 | 2,33 | 2,39 | 2,14 | 2,15 | -8,51% | - |
| 28.01.2026 | 2,26 | 2,65 | 2,24 | 2,35 | 4,44% | - |
| 27.01.2026 | 2,22 | 2,29 | 2,19 | 2,25 | 1,35% | - |
| 26.01.2026 | 2,28 | 2,32 | 2,10 | 2,22 | 2,78% | - |
| 23.01.2026 | 2,33 | 2,34 | 2,16 | 2,16 | -1,82% | - |
| 22.01.2026 | 2,33 | 2,33 | 2,20 | 2,20 | -3,51% | 14.700,00 |
| 20.01.2026 | 2,42 | 2,46 | 2,27 | 2,28 | -5,39% | - |
| 19.01.2026 | 2,52 | 2,53 | 2,30 | 2,41 | -4,37% | - |
| 16.01.2026 | 2,69 | 2,69 | 2,46 | 2,52 | -4,91% | - |
| 15.01.2026 | 2,60 | 2,67 | 2,60 | 2,65 | 0,76% | - |
| 14.01.2026 | 2,63 | 2,63 | 2,52 | 2,63 | 0,00% | - |
| 13.01.2026 | 2,59 | 2,63 | 2,31 | 2,63 | -8,36% | - |
| 12.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,00% | - |
| 09.01.2026 | 2,77 | 2,91 | 2,64 | 2,87 | 4,74% | - |
| 08.01.2026 | 2,76 | 2,76 | 2,73 | 2,74 | -0,72% | - |
| 07.01.2026 | 2,74 | 2,77 | 2,68 | 2,76 | 0,00% | - |
| 06.01.2026 | 2,77 | 2,85 | 2,71 | 2,76 | 0,00% | - |
| 05.01.2026 | 2,78 | 2,85 | 2,75 | 2,76 | 1,10% | - |
| 02.01.2026 | 2,58 | 2,86 | 2,50 | 2,73 | 64,46% | - |
| 30.12.2025 | 2,04 | 2,54 | 1,62 | 1,66 | -12,17% | - |
| 29.12.2025 | 2,17 | 2,17 | 1,61 | 1,89 | 10,53% | - |
| 22.12.2025 | 2,18 | 2,18 | 1,60 | 1,71 | -12,31% | - |
| 16.12.2025 | 2,36 | 2,46 | 1,64 | 1,95 | 7,73% | - |
| 15.12.2025 | 2,39 | 2,48 | 1,60 | 1,81 | -6,22% | - |
| 12.12.2025 | 2,34 | 2,39 | 1,93 | 1,93 | 6,63% | - |
| 05.12.2025 | 2,28 | 2,28 | 1,81 | 1,81 | -13,81% | - |
| 01.12.2025 | 2,56 | 2,59 | 2,10 | 2,10 | -14,29% | - |
| 21.11.2025 | 2,42 | 2,47 | 2,42 | 2,45 | 1,24% | - |
| 20.11.2025 | 2,40 | 2,48 | 2,39 | 2,42 | 2,98% | - |
| 19.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,42% | - |
| 18.11.2025 | 2,28 | 2,36 | 2,26 | 2,36 | 8,26% | - |
| 17.11.2025 | 2,25 | 2,36 | 2,05 | 2,18 | -2,68% | - |
| 14.11.2025 | 2,35 | 2,39 | 2,23 | 2,24 | -6,67% | - |
| 13.11.2025 | 2,42 | 2,44 | 2,35 | 2,40 | -2,44% | 5,00 |
| 12.11.2025 | 2,45 | 2,46 | 2,45 | 2,46 | 20,59% | - |
| 11.11.2025 | 2,43 | 2,44 | 2,04 | 2,04 | 2,00% | - |
| 10.11.2025 | 2,25 | 2,37 | 2,00 | 2,00 | -6,54% | - |
| 06.11.2025 | 2,48 | 2,49 | 2,14 | 2,14 | -14,06% | 20,00 |
| 04.11.2025 | 2,84 | 2,85 | 2,42 | 2,49 | -11,39% | - |
| 03.11.2025 | 2,85 | 2,86 | 2,16 | 2,81 | 14,23% | - |
| 31.10.2025 | 2,61 | 3,02 | 2,46 | 2,46 | -5,75% | - |
| 30.10.2025 | 2,54 | 2,61 | 2,47 | 2,61 | 0,00% | - |
| 24.10.2025 | 2,68 | 2,68 | 2,59 | 2,61 | -0,38% | - |
| 23.10.2025 | 2,62 | 2,62 | 2,58 | 2,62 | 3,15% | - |
| 20.10.2025 | 2,48 | 2,57 | 2,46 | 2,54 | 20,95% | - |
| 17.10.2025 | 2,53 | 2,57 | 2,10 | 2,10 | -17,00% | - |
| 16.10.2025 | 2,59 | 2,61 | 2,28 | 2,53 | 0,40% | - |
| 14.10.2025 | 2,41 | 2,54 | 2,19 | 2,52 | 4,56% | 700,00 |
| 13.10.2025 | 2,22 | 2,44 | 2,21 | 2,41 | 16,99% | - |
| 10.10.2025 | 2,21 | 2,36 | 2,03 | 2,06 | 35,53% | - |
| 06.10.2025 | 1,84 | 1,97 | 1,52 | 1,52 | 0,00% | - |
| 03.10.2025 | 1,94 | 1,94 | 1,52 | 1,52 | -2,56% | - |
| 29.09.2025 | 1,90 | 1,95 | 1,56 | 1,56 | -20,20% | - |
| 26.09.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 26,13% | - |
| 22.09.2025 | 1,91 | 1,95 | 1,55 | 1,55 | -19,27% | - |
| 19.09.2025 | 1,95 | 1,95 | 1,91 | 1,92 | -4,00% | - |
| 17.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 8,40% | - |
| 16.09.2025 | 1,83 | 1,85 | 1,81 | 1,85 | -1,34% | - |
| 05.09.2025 | 1,87 | 1,90 | 1,87 | 1,87 | 0,00% | - |
| 04.09.2025 | 1,90 | 1,92 | 1,87 | 1,87 | -1,84% | - |
| 03.09.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 1,33% | - |
| 02.09.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 1,90% | - |
| 01.09.2025 | 1,91 | 1,91 | 1,84 | 1,85 | -3,15% | - |