1,975€
7,63%
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 1,87 | 2,06 | 1,86 | 1,94 | -6,96% | - |
| 25.06.2026 | 2,08 | 2,09 | 2,08 | 2,08 | 0,63% | - |
| 24.06.2026 | 2,11 | 2,21 | 2,02 | 2,07 | -2,36% | - |
| 23.06.2026 | 2,18 | 2,27 | 1,92 | 2,12 | -2,30% | - |
| 22.06.2026 | 2,20 | 2,25 | 2,16 | 2,17 | 3,33% | - |
| 19.06.2026 | 2,22 | 2,27 | 2,10 | 2,10 | -2,10% | - |
| 18.06.2026 | 2,08 | 2,18 | 2,08 | 2,15 | 2,88% | - |
| 17.06.2026 | 2,16 | 2,25 | 2,08 | 2,09 | -5,66% | - |
| 16.06.2026 | 2,22 | 2,25 | 2,15 | 2,21 | 0,00% | - |
| 15.06.2026 | 2,29 | 2,35 | 2,16 | 2,21 | -3,07% | - |
| 12.06.2026 | 2,33 | 2,42 | 2,27 | 2,28 | -2,98% | 1.389,00 |
| 11.06.2026 | 2,28 | 2,36 | 2,27 | 2,35 | 3,75% | - |
| 10.06.2026 | 2,26 | 2,39 | 2,21 | 2,27 | 0,89% | - |
| 09.06.2026 | 2,27 | 2,36 | 2,24 | 2,25 | -2,60% | - |
| 08.06.2026 | 2,27 | 2,31 | 2,25 | 2,31 | 3,83% | - |
| 05.06.2026 | 2,27 | 2,39 | 2,22 | 2,22 | -3,48% | - |
| 04.06.2026 | 2,27 | 2,33 | 2,27 | 2,30 | 0,22% | - |
| 03.06.2026 | 2,27 | 2,40 | 2,25 | 2,30 | -0,22% | - |
| 02.06.2026 | 2,25 | 2,32 | 2,25 | 2,30 | 2,00% | - |
| 01.06.2026 | 2,27 | 2,38 | 2,18 | 2,26 | -0,66% | - |
| 29.05.2026 | 2,27 | 2,30 | 2,25 | 2,27 | 0,67% | - |
| 28.05.2026 | 2,25 | 2,32 | 2,22 | 2,26 | -1,53% | - |
| 27.05.2026 | 2,31 | 2,33 | 2,24 | 2,29 | 0,00% | - |
| 26.05.2026 | 2,21 | 2,33 | 2,20 | 2,29 | 2,92% | - |
| 25.05.2026 | 2,25 | 2,28 | 2,23 | 2,23 | -1,33% | - |
| 22.05.2026 | 2,23 | 2,33 | 2,22 | 2,26 | 1,12% | - |
| 21.05.2026 | 2,28 | 2,34 | 2,22 | 2,23 | -2,41% | - |
| 20.05.2026 | 2,30 | 2,34 | 2,25 | 2,29 | -0,44% | - |
| 19.05.2026 | 2,39 | 2,44 | 2,28 | 2,30 | -3,57% | - |
| 18.05.2026 | 2,30 | 2,40 | 2,28 | 2,38 | 5,54% | - |
| 15.05.2026 | 2,31 | 2,39 | 2,25 | 2,26 | -2,17% | - |
| 14.05.2026 | 2,30 | 2,40 | 2,24 | 2,31 | -1,50% | - |
| 13.05.2026 | 2,35 | 2,39 | 2,29 | 2,34 | -1,27% | - |
| 12.05.2026 | 2,35 | 2,37 | 2,34 | 2,37 | 2,38% | - |
| 11.05.2026 | 2,34 | 2,37 | 2,31 | 2,32 | 0,00% | - |
| 08.05.2026 | 2,36 | 2,36 | 2,31 | 2,32 | -0,43% | - |
| 07.05.2026 | 2,37 | 2,39 | 2,33 | 2,33 | -0,64% | - |
| 06.05.2026 | 2,33 | 2,38 | 2,33 | 2,34 | 1,52% | - |
| 05.05.2026 | 2,38 | 2,47 | 2,30 | 2,31 | -2,12% | - |
| 04.05.2026 | 2,55 | 2,55 | 2,36 | 2,36 | -6,92% | - |
| 30.04.2026 | 2,41 | 2,53 | 2,39 | 2,53 | 4,76% | - |
| 29.04.2026 | 2,43 | 2,43 | 2,41 | 2,42 | 0,21% | - |
| 28.04.2026 | 2,45 | 2,47 | 2,40 | 2,41 | -1,23% | - |
| 27.04.2026 | 2,42 | 2,45 | 2,39 | 2,44 | 0,00% | - |
| 24.04.2026 | 2,48 | 2,51 | 2,31 | 2,44 | -1,81% | - |
| 23.04.2026 | 2,38 | 2,50 | 2,31 | 2,49 | 5,30% | - |
| 22.04.2026 | 2,42 | 2,49 | 2,36 | 2,36 | -0,84% | - |
| 21.04.2026 | 2,12 | 2,42 | 2,11 | 2,38 | 12,53% | - |
| 20.04.2026 | 2,12 | 2,21 | 2,11 | 2,12 | -1,86% | - |
| 17.04.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -0,23% | - |
| 16.04.2026 | 2,18 | 2,18 | 2,16 | 2,16 | -1,37% | - |
| 15.04.2026 | 2,19 | 2,22 | 2,16 | 2,19 | 0,92% | - |
| 14.04.2026 | 2,15 | 2,19 | 2,14 | 2,17 | 2,60% | - |
| 13.04.2026 | 2,26 | 2,29 | 2,06 | 2,12 | -6,42% | 400,00 |
| 10.04.2026 | 2,27 | 2,39 | 2,26 | 2,26 | 0,44% | - |
| 09.04.2026 | 2,44 | 2,44 | 2,25 | 2,25 | -7,22% | - |
| 08.04.2026 | 2,46 | 2,50 | 2,36 | 2,43 | 2,32% | - |
| 07.04.2026 | 2,27 | 2,45 | 2,26 | 2,37 | 5,33% | - |
| 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 | -3,31% | - |
| 26.03.2026 | 2,41 | 2,45 | 2,32 | 2,42 | -0,41% | - |
| 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 | 1,03% | - |
| 18.03.2026 | 1,98 | 2,00 | 1,92 | 1,94 | -1,53% | - |
| 17.03.2026 | 1,98 | 2,01 | 1,97 | 1,97 | -0,51% | - |
| 16.03.2026 | 1,96 | 2,01 | 1,93 | 1,98 | 1,80% | - |
| 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 | -5,69% | - |
| 06.03.2026 | 2,02 | 2,03 | 1,94 | 2,02 | 0,50% | - |
| 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 | 4,86% | - |
| 26.02.2026 | 1,96 | 1,99 | 1,85 | 1,85 | -5,13% | - |
| 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 | 0,54% | - |
| 13.02.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -1,60% | - |
| 12.02.2026 | 1,87 | 1,90 | 1,81 | 1,87 | 0,81% | - |
| 11.02.2026 | 2,02 | 2,03 | 1,82 | 1,86 | -6,78% | 47.000,00 |
| 10.02.2026 | 2,04 | 2,04 | 1,95 | 1,99 | -1,97% | - |
| 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% | - |