1,975€
7,19%
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | -1,00% | - |
| 11.03.2026 | 2,01 | 2,02 | 1,97 | 2,01 | 5,24% | - |
| 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 | -0,26% | - |
| 25.02.2026 | 1,94 | 1,96 | 1,94 | 1,95 | 0,52% | - |
| 24.02.2026 | 1,96 | 1,97 | 1,90 | 1,94 | 0,52% | - |
| 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% | - |
| 16.02.2026 | 1,85 | 1,86 | 1,85 | 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 | 0,44% | - |
| 03.02.2026 | 2,27 | 2,32 | 2,25 | 2,25 | 2,27% | - |