2,270€
-3,81%
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 2,34 | 2,36 | 2,34 | 2,36 | -2,07% | - |
| 27.03.2026 | 2,41 | 2,43 | 2,41 | 2,41 | 0,00% | - |
| 26.03.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 6,64% | - |
| 25.03.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 3,20% | - |
| 24.03.2026 | 2,13 | 2,21 | 2,13 | 2,19 | 9,77% | - |
| 23.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 2,57% | - |
| 20.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 19.03.2026 | 1,93 | 1,93 | 1,92 | 1,93 | -3,02% | - |
| 18.03.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 1,53% | - |
| 17.03.2026 | 1,96 | 1,97 | 1,96 | 1,96 | -0,51% | - |
| 16.03.2026 | 1,96 | 1,97 | 1,96 | 1,97 | -2,24% | - |
| 13.03.2026 | 2,01 | 2,02 | 2,01 | 2,01 | 1,01% | - |
| 12.03.2026 | 1,99 | 2,00 | 1,99 | 1,99 | 4,19% | - |
| 10.03.2026 | 1,91 | 1,92 | 1,91 | 1,91 | -4,74% | - |
| 09.03.2026 | 2,05 | 2,05 | 2,01 | 2,01 | -0,99% | - |
| 06.03.2026 | 2,03 | 2,03 | 2,02 | 2,03 | 4,92% | - |
| 05.03.2026 | 1,93 | 1,94 | 1,93 | 1,93 | -0,26% | - |
| 04.03.2026 | 1,94 | 1,94 | 1,93 | 1,94 | -3,25% | - |
| 03.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 5,26% | - |
| 02.03.2026 | 1,92 | 1,92 | 1,90 | 1,90 | -2,56% | - |
| 27.02.2026 | 1,96 | 1,96 | 1,95 | 1,95 | 0,26% | - |
| 26.02.2026 | 1,95 | 1,96 | 1,94 | 1,95 | 0,78% | - |
| 23.02.2026 | 1,94 | 1,94 | 1,92 | 1,93 | -2,28% | - |
| 20.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,25% | - |
| 19.02.2026 | 1,98 | 1,98 | 1,97 | 1,97 | -1,01% | - |
| 18.02.2026 | 2,00 | 2,00 | 1,99 | 1,99 | 7,57% | - |
| 17.02.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 0,00% | - |
| 13.02.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -1,60% | - |
| 12.02.2026 | 1,88 | 1,88 | 1,87 | 1,88 | -4,33% | - |
| 11.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -3,44% | - |
| 10.02.2026 | 2,03 | 2,04 | 2,03 | 2,04 | -1,21% | - |
| 09.02.2026 | 2,05 | 2,06 | 2,05 | 2,06 | -2,83% | - |
| 06.02.2026 | 2,13 | 2,17 | 2,12 | 2,12 | -0,93% | - |
| 05.02.2026 | 2,14 | 2,14 | 2,13 | 2,14 | -5,31% | - |
| 04.02.2026 | 2,25 | 2,26 | 2,25 | 2,26 | 2,73% | - |
| 02.02.2026 | 2,20 | 2,21 | 2,19 | 2,20 | 2,80% | - |
| 30.01.2026 | 2,14 | 2,15 | 2,14 | 2,14 | -8,94% | - |
| 29.01.2026 | 2,35 | 2,35 | 2,33 | 2,35 | 4,44% | - |
| 28.01.2026 | 2,25 | 2,26 | 2,24 | 2,25 | -0,44% | - |
| 26.01.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 0,44% | - |
| 22.01.2026 | 2,33 | 2,33 | 2,25 | 2,25 | -3,02% | 920,00 |
| 21.01.2026 | 2,31 | 2,32 | 2,30 | 2,32 | -3,73% | - |
| 20.01.2026 | 2,41 | 2,42 | 2,39 | 2,41 | -4,37% | - |
| 19.01.2026 | 2,52 | 2,53 | 2,48 | 2,52 | -6,32% | - |
| 16.01.2026 | 2,68 | 2,69 | 2,68 | 2,69 | 4,26% | - |
| 15.01.2026 | 2,59 | 2,59 | 2,58 | 2,58 | -1,53% | - |
| 14.01.2026 | 2,63 | 2,63 | 2,62 | 2,62 | 0,77% | - |
| 13.01.2026 | 2,58 | 2,60 | 2,57 | 2,60 | -9,41% | - |
| 12.01.2026 | 2,87 | 2,87 | 2,86 | 2,87 | 3,61% | - |
| 08.01.2026 | 2,75 | 2,81 | 2,73 | 2,77 | 0,36% | - |
| 06.01.2026 | 2,77 | 2,77 | 2,76 | 2,76 | -1,08% | - |
| 05.01.2026 | 2,80 | 2,80 | 2,79 | 2,79 | 2,20% | - |
| 02.01.2026 | 2,47 | 2,86 | 2,47 | 2,73 | 35,48% | - |
| 30.12.2025 | 2,01 | 2,02 | 2,01 | 2,02 | -7,14% | - |
| 29.12.2025 | 2,17 | 2,18 | 2,17 | 2,17 | 11,86% | - |
| 23.12.2025 | 1,94 | 1,95 | 1,94 | 1,94 | -7,18% | - |
| 19.12.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -10,68% | - |
| 17.12.2025 | 2,34 | 2,36 | 2,34 | 2,34 | 0,86% | - |
| 16.12.2025 | 2,33 | 2,33 | 2,31 | 2,32 | -3,33% | - |
| 15.12.2025 | 2,39 | 2,40 | 2,39 | 2,40 | 7,14% | - |
| 12.12.2025 | 2,22 | 2,24 | 2,22 | 2,24 | -0,44% | - |
| 11.12.2025 | 2,27 | 2,27 | 2,25 | 2,25 | -0,88% | - |
| 10.12.2025 | 2,24 | 2,31 | 2,23 | 2,27 | -7,35% | - |
| 02.12.2025 | 2,45 | 2,46 | 2,45 | 2,45 | -3,54% | - |
| 01.12.2025 | 2,56 | 2,56 | 2,54 | 2,54 | 0,40% | - |
| 28.11.2025 | 2,53 | 2,53 | 2,52 | 2,53 | 8,58% | - |
| 27.11.2025 | 2,36 | 2,36 | 2,33 | 2,33 | 6,88% | - |
| 25.11.2025 | 2,19 | 2,20 | 2,18 | 2,18 | 3,81% | - |
| 24.11.2025 | 2,09 | 2,10 | 2,09 | 2,10 | -14,63% | - |
| 20.11.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 5,58% | - |
| 19.11.2025 | 2,33 | 2,35 | 2,33 | 2,33 | -0,43% | - |
| 18.11.2025 | 2,22 | 2,35 | 2,21 | 2,34 | -0,85% | - |
| 14.11.2025 | 2,35 | 2,36 | 2,35 | 2,36 | -4,84% | - |
| 13.11.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 1,22% | - |
| 12.11.2025 | 2,36 | 2,47 | 2,36 | 2,45 | 8,41% | - |
| 10.11.2025 | 2,32 | 2,34 | 2,26 | 2,26 | -6,22% | 45,00 |
| 06.11.2025 | 2,40 | 2,41 | 2,40 | 2,41 | -0,41% | - |
| 05.11.2025 | 2,42 | 2,42 | 2,40 | 2,42 | -6,56% | - |
| 04.11.2025 | 2,76 | 2,85 | 2,38 | 2,59 | -7,83% | - |
| 03.11.2025 | 2,82 | 2,82 | 2,81 | 2,81 | 0,00% | - |
| 31.10.2025 | 2,61 | 2,82 | 2,47 | 2,81 | 10,63% | 1.900,00 |
| 30.10.2025 | 2,53 | 2,54 | 2,53 | 2,54 | 1,20% | - |
| 29.10.2025 | 2,48 | 2,54 | 2,46 | 2,51 | -1,57% | 1.000,00 |
| 28.10.2025 | 2,56 | 2,56 | 2,55 | 2,55 | -1,16% | - |
| 27.10.2025 | 2,54 | 2,58 | 2,54 | 2,58 | -0,77% | - |
| 24.10.2025 | 2,66 | 2,69 | 2,58 | 2,60 | 0,00% | 2.000,00 |
| 23.10.2025 | 2,55 | 2,62 | 2,55 | 2,60 | 0,39% | - |
| 22.10.2025 | 2,60 | 2,60 | 2,59 | 2,59 | 1,57% | - |
| 20.10.2025 | 2,45 | 2,57 | 2,45 | 2,55 | 0,79% | - |
| 17.10.2025 | 2,52 | 2,53 | 2,51 | 2,53 | -0,39% | - |
| 16.10.2025 | 2,59 | 2,61 | 2,53 | 2,54 | 5,39% | - |
| 14.10.2025 | 2,41 | 2,41 | 2,39 | 2,41 | 8,56% | - |
| 13.10.2025 | 2,24 | 2,24 | 2,22 | 2,22 | 0,91% | - |
| 10.10.2025 | 2,21 | 2,21 | 2,20 | 2,20 | 6,80% | - |
| 09.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 6,19% | - |
| 08.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | - |
| 07.10.2025 | 1,84 | 1,97 | 1,84 | 1,95 | 5,99% | - |
| 06.10.2025 | 1,83 | 1,84 | 1,83 | 1,84 | -5,41% | - |
| 03.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,84% | - |
| 02.10.2025 | 1,91 | 1,91 | 1,90 | 1,91 | 0,26% | - |