2,155€
-1,37%
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 2,18 | 2,19 | 2,18 | 2,19 | 0,00% | - |
| 14.08.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 0,58% | - |
| 13.08.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -0,34% | - |
| 12.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,16% | - |
| 11.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | - |
| 10.08.2026 | 2,16 | 2,17 | 2,16 | 2,17 | -1,14% | - |
| 07.08.2026 | 2,19 | 2,20 | 2,19 | 2,19 | 2,70% | - |
| 06.08.2026 | 2,14 | 2,14 | 2,13 | 2,13 | -5,43% | - |
| 05.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 04.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,45% | - |
| 03.08.2026 | 2,25 | 2,29 | 2,25 | 2,25 | -0,44% | - |
| 31.07.2026 | 2,25 | 2,26 | 2,25 | 2,26 | -0,22% | - |
| 30.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,35% | - |
| 29.07.2026 | 2,26 | 2,26 | 2,23 | 2,23 | -0,89% | - |
| 28.07.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -1,96% | - |
| 27.07.2026 | 2,25 | 2,30 | 2,25 | 2,30 | 1,77% | - |
| 24.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,66% | - |
| 23.07.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 1,11% | - |
| 22.07.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -1,10% | - |
| 21.07.2026 | 2,26 | 2,27 | 2,26 | 2,27 | 0,89% | - |
| 20.07.2026 | 2,26 | 2,26 | 2,25 | 2,25 | 1,12% | - |
| 17.07.2026 | 2,26 | 2,26 | 2,23 | 2,23 | -1,77% | - |
| 16.07.2026 | 2,26 | 2,27 | 2,26 | 2,27 | 3,90% | - |
| 15.07.2026 | 2,18 | 2,19 | 2,18 | 2,18 | 0,69% | - |
| 14.07.2026 | 2,16 | 2,17 | 2,16 | 2,17 | -1,81% | - |
| 13.07.2026 | 2,22 | 2,22 | 2,21 | 2,21 | -3,71% | - |
| 09.07.2026 | 2,29 | 2,30 | 2,29 | 2,29 | 0,22% | - |
| 08.07.2026 | 2,30 | 2,30 | 2,29 | 2,29 | 0,88% | - |
| 07.07.2026 | 2,27 | 2,27 | 2,26 | 2,27 | -0,88% | - |
| 06.07.2026 | 2,29 | 2,29 | 2,28 | 2,29 | 11,46% | - |
| 03.07.2026 | 2,06 | 2,06 | 2,05 | 2,05 | 6,08% | - |
| 02.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 01.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -0,51% | - |
| 30.06.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -0,38% | - |
| 29.06.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 5,83% | - |
| 26.06.2026 | 1,84 | 1,85 | 1,84 | 1,84 | -9,35% | - |
| 25.06.2026 | 2,03 | 2,04 | 2,03 | 2,03 | -3,56% | - |
| 24.06.2026 | 2,08 | 2,11 | 2,08 | 2,11 | 2,55% | - |
| 23.06.2026 | 2,15 | 2,18 | 2,01 | 2,06 | -6,80% | - |
| 22.06.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | - |
| 19.06.2026 | 2,22 | 2,22 | 2,20 | 2,22 | 5,48% | - |
| 18.06.2026 | 2,09 | 2,10 | 2,09 | 2,10 | -5,41% | - |
| 17.06.2026 | 2,21 | 2,22 | 2,21 | 2,22 | -0,22% | - |
| 16.06.2026 | 2,22 | 2,23 | 2,22 | 2,23 | -5,12% | - |
| 15.06.2026 | 2,31 | 2,35 | 2,31 | 2,35 | 0,86% | - |
| 12.06.2026 | 2,33 | 2,33 | 2,32 | 2,33 | 1,75% | - |
| 11.06.2026 | 2,28 | 2,29 | 2,27 | 2,29 | 0,66% | - |
| 10.06.2026 | 2,22 | 2,27 | 2,22 | 2,27 | 1,11% | - |
| 09.06.2026 | 2,25 | 2,25 | 2,24 | 2,25 | -1,10% | - |
| 05.06.2026 | 2,21 | 2,27 | 2,21 | 2,27 | 0,00% | - |
| 04.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 03.06.2026 | 2,26 | 2,27 | 2,26 | 2,27 | 1,11% | - |
| 02.06.2026 | 2,24 | 2,25 | 2,24 | 2,25 | -0,88% | - |
| 01.06.2026 | 2,27 | 2,28 | 2,27 | 2,27 | 0,89% | - |
| 28.05.2026 | 2,20 | 2,25 | 2,20 | 2,25 | -2,60% | - |
| 27.05.2026 | 2,29 | 2,31 | 2,29 | 2,31 | 4,54% | - |
| 26.05.2026 | 2,22 | 2,22 | 2,21 | 2,21 | -2,00% | - |
| 25.05.2026 | 2,29 | 2,30 | 2,25 | 2,25 | 1,58% | - |
| 22.05.2026 | 2,22 | 2,23 | 2,22 | 2,22 | -3,28% | - |
| 21.05.2026 | 2,26 | 2,29 | 2,25 | 2,29 | 0,66% | - |
| 20.05.2026 | 2,27 | 2,28 | 2,27 | 2,28 | -3,60% | - |
| 19.05.2026 | 2,37 | 2,37 | 2,36 | 2,36 | 1,94% | - |
| 18.05.2026 | 2,28 | 2,32 | 2,27 | 2,32 | 0,00% | - |
| 15.05.2026 | 2,25 | 2,36 | 2,25 | 2,32 | 0,65% | - |
| 14.05.2026 | 2,34 | 2,40 | 2,29 | 2,30 | -1,08% | - |
| 13.05.2026 | 2,32 | 2,33 | 2,32 | 2,33 | 0,87% | - |
| 12.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
| 11.05.2026 | 2,31 | 2,33 | 2,31 | 2,31 | -1,50% | - |
| 08.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 07.05.2026 | 2,37 | 2,37 | 2,36 | 2,36 | 1,51% | - |
| 06.05.2026 | 2,31 | 2,33 | 2,31 | 2,33 | -2,52% | - |
| 05.05.2026 | 2,38 | 2,39 | 2,38 | 2,39 | -5,73% | - |
| 04.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 4,76% | - |
| 30.04.2026 | 2,43 | 2,43 | 2,41 | 2,42 | -0,41% | - |
| 29.04.2026 | 2,42 | 2,43 | 2,42 | 2,43 | -0,61% | - |
| 28.04.2026 | 2,45 | 2,45 | 2,44 | 2,44 | 0,41% | - |
| 27.04.2026 | 2,43 | 2,44 | 2,43 | 2,43 | -2,02% | - |
| 24.04.2026 | 2,47 | 2,49 | 2,47 | 2,48 | 4,42% | - |
| 23.04.2026 | 2,40 | 2,40 | 2,37 | 2,38 | -2,06% | - |
| 22.04.2026 | 2,41 | 2,43 | 2,41 | 2,43 | 1,46% | - |
| 21.04.2026 | 2,13 | 2,42 | 2,11 | 2,39 | 13,00% | - |
| 20.04.2026 | 2,15 | 2,15 | 2,11 | 2,12 | -1,86% | - |
| 17.04.2026 | 2,15 | 2,16 | 2,15 | 2,16 | -0,92% | - |
| 16.04.2026 | 2,17 | 2,18 | 2,17 | 2,18 | -0,46% | - |
| 15.04.2026 | 2,19 | 2,19 | 2,18 | 2,19 | 3,55% | - |
| 14.04.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -6,22% | - |
| 13.04.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -0,66% | - |
| 10.04.2026 | 2,26 | 2,27 | 2,26 | 2,27 | -6,60% | - |
| 09.04.2026 | 2,44 | 2,44 | 2,42 | 2,43 | -0,82% | - |
| 08.04.2026 | 2,38 | 2,45 | 2,38 | 2,45 | 8,19% | - |
| 07.04.2026 | 2,27 | 2,27 | 2,26 | 2,26 | -2,16% | - |
| 02.04.2026 | 2,40 | 2,47 | 2,17 | 2,31 | -5,33% | - |
| 01.04.2026 | 2,40 | 2,47 | 2,40 | 2,44 | 3,39% | - |
| 31.03.2026 | 2,34 | 2,36 | 2,34 | 2,36 | 0,85% | - |
| 30.03.2026 | 2,32 | 2,35 | 2,27 | 2,34 | -2,90% | - |
| 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% | - |