14,000€
1,08%
Echtzeit-Aktienkurs CD Projekt S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,60 | 15,80 | 15,20 | 15,45 | -1,28% | 400,00 |
| 04.05.2026 | 16,30 | 16,45 | 15,35 | 15,65 | -3,10% | - |
| 30.04.2026 | 16,20 | 16,40 | 15,80 | 16,15 | -0,62% | - |
| 29.04.2026 | 16,30 | 16,55 | 16,05 | 16,25 | -0,61% | - |
| 28.04.2026 | 16,00 | 16,55 | 16,00 | 16,35 | 0,00% | - |
| 27.04.2026 | 16,40 | 16,50 | 16,25 | 16,35 | 0,00% | - |
| 24.04.2026 | 16,80 | 16,85 | 16,25 | 16,35 | -2,39% | 6.412,00 |
| 23.04.2026 | 17,30 | 17,40 | 16,50 | 16,75 | -2,33% | - |
| 22.04.2026 | 16,80 | 17,45 | 16,70 | 17,15 | 3,00% | 130,00 |
| 21.04.2026 | 16,70 | 16,85 | 16,45 | 16,65 | 0,00% | - |
| 20.04.2026 | 16,95 | 16,95 | 16,10 | 16,65 | -1,19% | 30,00 |
| 17.04.2026 | 15,80 | 17,15 | 15,80 | 16,85 | 3,69% | - |
| 16.04.2026 | 15,95 | 16,50 | 15,95 | 16,25 | 1,88% | 102,00 |
| 15.04.2026 | 14,90 | 16,15 | 14,90 | 15,95 | 3,91% | - |
| 14.04.2026 | 14,40 | 15,35 | 14,35 | 15,35 | 6,97% | - |
| 13.04.2026 | 14,45 | 14,45 | 14,15 | 14,35 | -1,03% | - |
| 10.04.2026 | 14,40 | 14,55 | 14,15 | 14,50 | 0,35% | - |
| 09.04.2026 | 14,80 | 14,85 | 14,25 | 14,45 | -2,03% | - |
| 08.04.2026 | 14,65 | 15,05 | 14,35 | 14,75 | 3,87% | - |
| 07.04.2026 | 13,80 | 14,65 | 13,80 | 14,20 | -0,70% | - |
| 02.04.2026 | 14,00 | 14,30 | 13,65 | 14,30 | 1,06% | 160,00 |
| 01.04.2026 | 14,10 | 14,25 | 13,75 | 14,15 | 2,17% | - |
| 31.03.2026 | 13,70 | 13,95 | 13,55 | 13,85 | 2,59% | - |
| 30.03.2026 | 13,80 | 13,85 | 13,35 | 13,50 | -2,17% | 240,00 |
| 27.03.2026 | 13,90 | 13,90 | 13,50 | 13,80 | -0,36% | - |
| 26.03.2026 | 14,10 | 14,10 | 13,55 | 13,85 | -1,77% | - |
| 25.03.2026 | 14,00 | 14,15 | 13,75 | 14,10 | 1,81% | - |
| 24.03.2026 | 13,90 | 14,25 | 13,50 | 13,85 | -4,15% | - |
| 23.03.2026 | 14,40 | 14,90 | 14,05 | 14,45 | -0,34% | - |
| 20.03.2026 | 14,10 | 14,95 | 14,00 | 14,50 | 4,32% | - |
| 19.03.2026 | 14,00 | 14,35 | 13,40 | 13,90 | -0,36% | - |
| 18.03.2026 | 14,00 | 14,55 | 13,85 | 13,95 | -3,46% | - |
| 17.03.2026 | 14,35 | 14,50 | 14,15 | 14,45 | 0,70% | - |
| 16.03.2026 | 14,10 | 14,65 | 14,10 | 14,35 | -0,69% | - |
| 13.03.2026 | 14,60 | 14,75 | 14,20 | 14,45 | -0,69% | - |
| 12.03.2026 | 14,60 | 14,80 | 14,30 | 14,55 | 0,00% | - |
| 11.03.2026 | 14,70 | 14,75 | 14,45 | 14,55 | -1,02% | - |
| 10.03.2026 | 14,80 | 15,05 | 14,50 | 14,70 | 1,03% | - |
| 09.03.2026 | 14,25 | 14,75 | 14,00 | 14,55 | 0,69% | 1.020,00 |
| 06.03.2026 | 14,55 | 14,85 | 14,15 | 14,45 | -1,03% | - |
| 05.03.2026 | 14,00 | 14,65 | 14,00 | 14,60 | 0,34% | - |
| 04.03.2026 | 13,90 | 14,70 | 13,80 | 14,55 | 5,05% | 104,00 |
| 03.03.2026 | 14,40 | 14,40 | 13,55 | 13,85 | -3,82% | 556,00 |
| 02.03.2026 | 14,30 | 14,55 | 13,80 | 14,40 | -0,35% | 209,00 |
| 27.02.2026 | 14,70 | 14,85 | 14,35 | 14,45 | -2,69% | - |
| 26.02.2026 | 14,85 | 14,95 | 14,60 | 14,85 | 0,00% | - |
| 25.02.2026 | 13,80 | 14,85 | 13,80 | 14,85 | 3,13% | 72,00 |
| 24.02.2026 | 13,90 | 14,40 | 13,90 | 14,40 | 0,00% | - |
| 23.02.2026 | 14,50 | 14,50 | 14,20 | 14,40 | -0,35% | - |
| 20.02.2026 | 13,90 | 14,55 | 13,90 | 14,45 | 0,70% | - |
| 19.02.2026 | 14,00 | 14,55 | 14,00 | 14,35 | -1,03% | - |
| 18.02.2026 | 14,50 | 14,85 | 14,20 | 14,50 | -0,34% | - |
| 17.02.2026 | 14,50 | 14,55 | 14,20 | 14,55 | 0,34% | 32,00 |
| 16.02.2026 | 14,30 | 14,55 | 14,30 | 14,50 | 1,75% | - |
| 13.02.2026 | 14,50 | 14,60 | 14,15 | 14,25 | -1,72% | - |
| 12.02.2026 | 14,45 | 14,75 | 14,35 | 14,50 | -0,68% | - |
| 11.02.2026 | 14,20 | 15,05 | 14,20 | 14,60 | -0,34% | 3.400,00 |
| 10.02.2026 | 14,90 | 15,15 | 14,55 | 14,65 | -1,35% | - |
| 09.02.2026 | 14,30 | 14,90 | 14,30 | 14,85 | 3,48% | - |
| 06.02.2026 | 14,90 | 14,90 | 14,15 | 14,35 | -3,04% | - |
| 05.02.2026 | 14,90 | 15,15 | 14,65 | 14,80 | -1,00% | 610,00 |
| 04.02.2026 | 15,10 | 15,55 | 14,65 | 14,95 | 0,67% | - |
| 03.02.2026 | 15,50 | 15,60 | 14,55 | 14,85 | -3,88% | - |
| 02.02.2026 | 15,45 | 15,60 | 15,10 | 15,45 | -0,64% | 290,00 |
| 30.01.2026 | 16,40 | 16,85 | 15,35 | 15,55 | -7,72% | 541,00 |
| 29.01.2026 | 16,90 | 17,50 | 16,55 | 16,85 | -0,59% | 900,00 |
| 28.01.2026 | 15,50 | 17,00 | 15,50 | 16,95 | 7,96% | 2.580,00 |
| 27.01.2026 | 15,40 | 15,95 | 15,40 | 15,70 | -0,32% | - |
| 26.01.2026 | 15,50 | 16,05 | 15,50 | 15,75 | -1,25% | - |
| 23.01.2026 | 16,10 | 16,10 | 15,70 | 15,95 | -0,62% | 30,00 |
| 22.01.2026 | 15,90 | 16,10 | 15,75 | 16,05 | 1,90% | - |
| 21.01.2026 | 16,10 | 16,20 | 15,45 | 15,75 | -1,87% | - |
| 20.01.2026 | 16,50 | 16,50 | 15,65 | 16,05 | -2,73% | 230,00 |
| 19.01.2026 | 16,30 | 16,55 | 16,25 | 16,50 | -0,30% | 1.140,00 |
| 16.01.2026 | 16,20 | 16,75 | 16,10 | 16,55 | 1,85% | 5.020,00 |
| 15.01.2026 | 15,20 | 16,30 | 15,05 | 16,25 | 7,97% | 488,00 |
| 14.01.2026 | 14,60 | 15,20 | 14,60 | 15,05 | 0,00% | 1.190,00 |
| 13.01.2026 | 13,90 | 15,10 | 13,90 | 15,05 | 4,15% | - |
| 12.01.2026 | 14,50 | 14,50 | 14,10 | 14,45 | 1,40% | 1.120,00 |
| 09.01.2026 | 13,60 | 14,40 | 13,60 | 14,25 | 1,79% | - |
| 08.01.2026 | 14,10 | 14,65 | 13,80 | 14,00 | -2,78% | - |
| 07.01.2026 | 14,20 | 14,65 | 14,00 | 14,40 | 1,05% | - |
| 06.01.2026 | 13,70 | 14,30 | 13,70 | 14,25 | 0,71% | - |
| 05.01.2026 | 14,00 | 14,50 | 14,00 | 14,15 | -1,39% | 30,00 |
| 02.01.2026 | 14,30 | 14,60 | 14,20 | 14,35 | 0,00% | 970,00 |
| 30.12.2025 | 14,20 | 14,45 | 14,10 | 14,35 | 0,70% | - |
| 29.12.2025 | 14,30 | 14,40 | 14,10 | 14,25 | -0,35% | - |
| 23.12.2025 | 14,70 | 14,70 | 14,10 | 14,30 | -2,39% | - |
| 22.12.2025 | 14,50 | 14,85 | 14,35 | 14,65 | 1,38% | - |
| 19.12.2025 | 14,50 | 14,75 | 14,30 | 14,45 | -0,34% | - |
| 18.12.2025 | 14,25 | 14,55 | 14,15 | 14,50 | 1,40% | - |
| 17.12.2025 | 14,50 | 14,65 | 14,15 | 14,30 | -1,72% | - |
| 16.12.2025 | 14,20 | 14,65 | 14,20 | 14,55 | -0,68% | - |
| 15.12.2025 | 14,30 | 14,95 | 14,30 | 14,65 | -0,68% | - |
| 12.12.2025 | 15,00 | 15,00 | 14,45 | 14,75 | -2,32% | - |
| 11.12.2025 | 14,10 | 15,15 | 14,10 | 15,10 | 3,07% | - |
| 10.12.2025 | 15,00 | 15,05 | 14,45 | 14,65 | -2,33% | - |
| 09.12.2025 | 13,90 | 15,00 | 13,90 | 15,00 | 4,90% | - |
| 08.12.2025 | 13,80 | 14,70 | 13,80 | 14,30 | 0,35% | - |
| 05.12.2025 | 14,60 | 15,10 | 14,00 | 14,25 | -5,94% | - |