1,971€
-0,95%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,99 | 2,00 | 1,94 | 1,98 | -0,50% | 42.343,00 |
| 19.12.2024 | 2,00 | 2,00 | 1,95 | 1,99 | -0,50% | 64.168,00 |
| 18.12.2024 | 1,98 | 2,00 | 1,96 | 2,00 | 1,01% | 72.032,00 |
| 17.12.2024 | 1,99 | 2,04 | 1,97 | 1,98 | -1,25% | 141.423,00 |
| 16.12.2024 | 2,14 | 2,17 | 1,92 | 2,01 | -3,14% | 196.813,00 |
| 13.12.2024 | 1,89 | 2,18 | 1,89 | 2,07 | 7,92% | 293.091,00 |
| 12.12.2024 | 1,84 | 1,98 | 1,81 | 1,92 | 4,35% | 134.426,00 |
| 11.12.2024 | 1,70 | 1,85 | 1,66 | 1,84 | -8,56% | 508.682,00 |
| 10.12.2024 | 2,07 | 2,08 | 2,00 | 2,01 | -3,37% | 59.557,00 |
| 09.12.2024 | 2,03 | 2,18 | 1,96 | 2,08 | 7,77% | 203.059,00 |
| 06.12.2024 | 1,90 | 1,95 | 1,86 | 1,93 | 1,05% | 91.994,00 |
| 05.12.2024 | 1,92 | 2,04 | 1,85 | 1,91 | -0,52% | 128.256,00 |
| 04.12.2024 | 1,96 | 1,98 | 1,90 | 1,92 | -2,54% | 89.773,00 |
| 03.12.2024 | 1,98 | 2,00 | 1,96 | 1,97 | -2,23% | 30.836,00 |
| 02.12.2024 | 2,05 | 2,05 | 1,98 | 2,02 | -2,42% | 73.033,00 |
| 29.11.2024 | 2,08 | 2,08 | 2,03 | 2,07 | -0,72% | 11.898,00 |
| 28.11.2024 | 2,05 | 2,10 | 2,04 | 2,08 | 0,97% | 12.290,00 |
| 27.11.2024 | 2,07 | 2,09 | 2,03 | 2,06 | 0,00% | 18.794,00 |
| 26.11.2024 | 2,02 | 2,11 | 1,99 | 2,06 | 2,23% | 52.951,00 |
| 25.11.2024 | 1,99 | 2,02 | 1,97 | 2,02 | 1,87% | 22.544,00 |
| 22.11.2024 | 1,93 | 1,99 | 1,93 | 1,98 | 1,02% | 20.770,00 |
| 21.11.2024 | 2,00 | 2,01 | 1,94 | 1,96 | -2,59% | - |
| 20.11.2024 | 2,00 | 2,04 | 1,98 | 2,01 | 3,18% | 60.871,00 |
| 19.11.2024 | 1,99 | 1,99 | 1,92 | 1,95 | -1,32% | 38.041,00 |
| 18.11.2024 | 2,03 | 2,03 | 1,92 | 1,97 | -3,00% | 52.763,00 |
| 15.11.2024 | 2,11 | 2,11 | 2,03 | 2,04 | -3,55% | 59.845,00 |
| 14.11.2024 | 2,18 | 2,19 | 2,06 | 2,11 | 0,48% | 60.258,00 |
| 13.11.2024 | 2,10 | 2,10 | 2,06 | 2,10 | 0,24% | 31.702,00 |
| 12.11.2024 | 2,15 | 2,15 | 2,06 | 2,10 | -3,01% | 39.532,00 |
| 11.11.2024 | 2,10 | 2,18 | 2,10 | 2,16 | 0,47% | 57.325,00 |
| 08.11.2024 | 2,05 | 2,24 | 2,02 | 2,15 | 5,39% | 133.615,00 |
| 07.11.2024 | 1,94 | 2,08 | 1,85 | 2,04 | 6,47% | 96.913,00 |
| 06.11.2024 | 1,96 | 1,96 | 1,87 | 1,92 | -1,74% | 78.350,00 |
| 05.11.2024 | 1,98 | 2,04 | 1,90 | 1,95 | 0,21% | 98.432,00 |
| 04.11.2024 | 2,05 | 2,08 | 1,93 | 1,95 | -5,07% | 49.458,00 |
| 01.11.2024 | 2,05 | 2,14 | 1,96 | 2,05 | -0,97% | 100.395,00 |
| 31.10.2024 | 2,10 | 2,12 | 1,95 | 2,07 | -1,43% | 226.722,00 |
| 30.10.2024 | 2,29 | 2,29 | 2,10 | 2,10 | -8,70% | 148.615,00 |
| 29.10.2024 | 2,24 | 2,32 | 2,23 | 2,30 | 2,45% | 40.727,00 |
| 28.10.2024 | 2,37 | 2,37 | 2,20 | 2,25 | -5,67% | 141.949,00 |
| 25.10.2024 | 2,47 | 2,47 | 2,30 | 2,38 | -4,23% | 106.645,00 |
| 24.10.2024 | 2,57 | 2,57 | 2,48 | 2,49 | -2,55% | 50.513,00 |
| 23.10.2024 | 2,63 | 2,64 | 2,53 | 2,55 | -4,32% | 88.269,00 |
| 22.10.2024 | 2,66 | 2,75 | 2,52 | 2,67 | 1,52% | 203.518,00 |
| 21.10.2024 | 2,65 | 2,67 | 2,60 | 2,63 | -1,69% | 56.699,00 |
| 18.10.2024 | 2,65 | 2,70 | 2,62 | 2,67 | 1,91% | 83.651,00 |
| 17.10.2024 | 2,48 | 2,67 | 2,48 | 2,62 | 6,50% | 137.732,00 |
| 16.10.2024 | 2,40 | 2,54 | 2,35 | 2,46 | 2,93% | 143.170,00 |
| 15.10.2024 | 2,40 | 2,40 | 2,38 | 2,39 | -0,83% | - |
| 14.10.2024 | 2,42 | 2,42 | 2,40 | 2,41 | 0,63% | 28.590,00 |
| 11.10.2024 | 2,40 | 2,40 | 2,38 | 2,40 | 1,70% | 9.635,00 |
| 10.10.2024 | 2,40 | 2,43 | 2,31 | 2,36 | -2,28% | 67.247,00 |
| 09.10.2024 | 2,42 | 2,48 | 2,39 | 2,41 | 0,42% | 65.757,00 |
| 08.10.2024 | 2,29 | 2,45 | 2,28 | 2,40 | 5,03% | 44.875,00 |
| 07.10.2024 | 2,31 | 2,31 | 2,26 | 2,29 | -0,65% | 9.300,00 |
| 04.10.2024 | 2,30 | 2,31 | 2,26 | 2,30 | 0,00% | 30.428,00 |
| 03.10.2024 | 2,35 | 2,37 | 2,30 | 2,30 | -2,13% | 21.108,00 |
| 02.10.2024 | 2,37 | 2,37 | 2,33 | 2,35 | 0,43% | 11.717,00 |
| 01.10.2024 | 2,38 | 2,39 | 2,34 | 2,34 | -2,09% | 9.791,00 |
| 30.09.2024 | 2,41 | 2,42 | 2,38 | 2,39 | -0,42% | 22.525,00 |
| 27.09.2024 | 2,39 | 2,41 | 2,37 | 2,40 | 1,69% | 40.254,00 |
| 26.09.2024 | 2,30 | 2,45 | 2,30 | 2,36 | 2,61% | 91.305,00 |
| 25.09.2024 | 2,28 | 2,32 | 2,15 | 2,30 | 0,44% | 89.205,00 |
| 24.09.2024 | 2,47 | 2,47 | 2,23 | 2,29 | -8,40% | 247.523,00 |
| 23.09.2024 | 2,44 | 2,50 | 2,38 | 2,50 | 3,09% | 57.164,00 |
| 20.09.2024 | 2,37 | 2,43 | 2,37 | 2,43 | 2,11% | 48.971,00 |
| 19.09.2024 | 2,37 | 2,41 | 2,35 | 2,38 | 0,00% | 35.208,00 |
| 18.09.2024 | 2,37 | 2,41 | 2,37 | 2,38 | 1,06% | 25.862,00 |
| 17.09.2024 | 2,30 | 2,41 | 2,30 | 2,35 | 2,17% | 81.153,00 |
| 16.09.2024 | 2,27 | 2,34 | 2,27 | 2,30 | 0,44% | 31.751,00 |
| 13.09.2024 | 2,13 | 2,33 | 2,13 | 2,29 | 8,02% | 89.526,00 |
| 12.09.2024 | 2,11 | 2,16 | 2,11 | 2,12 | -1,85% | 13.811,00 |
| 11.09.2024 | 2,13 | 2,19 | 2,13 | 2,16 | 0,93% | 25.277,00 |
| 10.09.2024 | 2,17 | 2,18 | 2,07 | 2,14 | -0,93% | 46.552,00 |
| 09.09.2024 | 2,19 | 2,21 | 2,08 | 2,16 | -1,37% | 61.505,00 |
| 06.09.2024 | 2,27 | 2,27 | 2,15 | 2,19 | -2,23% | 46.325,00 |
| 05.09.2024 | 2,15 | 2,30 | 2,15 | 2,24 | 3,46% | 35.464,00 |
| 04.09.2024 | 2,15 | 2,18 | 2,11 | 2,17 | -1,37% | 56.184,00 |
| 03.09.2024 | 2,20 | 2,25 | 2,13 | 2,20 | 0,00% | 82.555,00 |
| 02.09.2024 | 2,35 | 2,35 | 2,17 | 2,20 | -5,79% | 92.653,00 |
| 30.08.2024 | 2,38 | 2,38 | 2,27 | 2,33 | -2,31% | 91.047,00 |
| 29.08.2024 | 2,34 | 2,44 | 2,33 | 2,39 | 1,92% | 89.208,00 |
| 28.08.2024 | 2,29 | 2,46 | 2,29 | 2,34 | 2,63% | 186.750,00 |
| 27.08.2024 | 2,24 | 2,35 | 2,21 | 2,28 | 2,70% | 71.928,00 |
| 26.08.2024 | 2,33 | 2,35 | 2,17 | 2,22 | -5,33% | 76.787,00 |
| 23.08.2024 | 2,14 | 2,39 | 2,14 | 2,35 | 10,35% | 192.261,00 |
| 22.08.2024 | 2,00 | 2,13 | 1,98 | 2,13 | 6,25% | 85.014,00 |
| 21.08.2024 | 2,02 | 2,02 | 1,99 | 2,00 | 0,00% | 26.649,00 |
| 20.08.2024 | 1,99 | 2,07 | 1,97 | 2,00 | 1,83% | 133.531,00 |
| 19.08.2024 | 1,88 | 1,99 | 1,87 | 1,96 | 5,03% | 37.888,00 |
| 16.08.2024 | 1,88 | 1,90 | 1,87 | 1,87 | 0,00% | 11.809,00 |
| 15.08.2024 | 1,86 | 1,90 | 1,86 | 1,87 | 0,54% | 15.490,00 |
| 14.08.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 1,64% | 19.915,00 |
| 13.08.2024 | 1,84 | 1,86 | 1,82 | 1,83 | 2,69% | 15.053,00 |
| 12.08.2024 | 1,86 | 1,86 | 1,78 | 1,78 | -4,81% | 18.529,00 |
| 09.08.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 1,08% | 13.740,00 |
| 08.08.2024 | 1,88 | 1,88 | 1,85 | 1,85 | 0,11% | 8.364,00 |
| 07.08.2024 | 1,87 | 1,88 | 1,81 | 1,85 | 1,09% | 21.970,00 |
| 06.08.2024 | 1,80 | 1,89 | 1,79 | 1,83 | 2,01% | 43.560,00 |
| 05.08.2024 | 1,83 | 1,83 | 1,71 | 1,79 | -2,92% | 60.611,00 |