1,956€
1,53%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,95 | 2,01 | 1,82 | 1,96 | 1,58% | - |
| 04.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,21% | - |
| 01.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,82% | - |
| 31.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -8,90% | - |
| 30.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 29.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -5,57% | - |
| 28.10.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -4,87% | - |
| 25.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,08% | - |
| 24.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 23.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,60% | - |
| 22.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,59% | - |
| 21.10.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | - |
| 18.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 6,60% | - |
| 17.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -7,30% | - |
| 16.10.2024 | 2,26 | 2,54 | 2,26 | 2,54 | 11,18% | 1.166,00 |
| 15.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,11% | - |
| 14.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 11.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,76% | - |
| 10.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,22% | - |
| 09.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 7,04% | - |
| 08.10.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,16% | - |
| 07.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | - |
| 04.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,35% | - |
| 03.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 02.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,11% | - |
| 01.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,22% | - |
| 30.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,67% | - |
| 27.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 2,28% | - |
| 26.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,92% | - |
| 25.09.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -4,19% | - |
| 24.09.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,66% | - |
| 23.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -4,00% | - |
| 20.09.2024 | 2,26 | 2,38 | 2,26 | 2,38 | 7,95% | 1.888,00 |
| 19.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,00% | - |
| 18.09.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 2,98% | - |
| 17.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 16.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 6,73% | - |
| 13.09.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,96% | - |
| 12.09.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 0,99% | - |
| 11.09.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 1,25% | - |
| 10.09.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,20% | - |
| 09.09.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -3,54% | - |
| 06.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 6,00% | - |
| 05.09.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 04.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,21% | - |
| 03.09.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -5,28% | - |
| 02.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,24% | - |
| 30.08.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 0,45% | - |
| 29.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 3,26% | - |
| 28.08.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,92% | - |
| 27.08.2024 | 2,11 | 2,17 | 2,11 | 2,17 | -1,36% | 1.000,00 |
| 26.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 12,24% | - |
| 23.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 4,81% | - |
| 22.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 21.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 20.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 5,14% | - |
| 19.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 16.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 15.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 14.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,71% | - |
| 13.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,96% | - |
| 12.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,12% | - |
| 09.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 08.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,25% | - |
| 07.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 7,77% | - |
| 06.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -7,54% | - |
| 05.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,85% | - |
| 02.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 01.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,92% | - |
| 31.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,46% | - |
| 30.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 4,45% | - |
| 29.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,07% | - |
| 26.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,24% | - |
| 25.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,83% | - |
| 24.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 23.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,34% | - |
| 22.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,52% | - |
| 19.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 3,88% | - |
| 18.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -5,19% | - |
| 17.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,20% | - |
| 16.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,70% | - |
| 15.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,11% | - |
| 12.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,45% | - |
| 11.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,35% | - |
| 10.07.2024 | 1,65 | 1,85 | 1,65 | 1,85 | 17,68% | 1.000,00 |
| 09.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,08% | - |
| 08.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 05.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | - |
| 04.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,28% | - |
| 03.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 02.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 01.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -7,90% | - |
| 28.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 5,88% | - |
| 27.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 26.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 25.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -6,44% | - |
| 24.06.2024 | 1,57 | 1,68 | 1,57 | 1,68 | 4,48% | 1.755,00 |
| 21.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,48% | - |
| 20.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,12% | - |
| 19.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 12,03% | - |