Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
9,300€
-0,53%
Echtzeit-Aktienkurs Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
Bid:
Ask:
Aktienkurse zur Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | - |
| 19.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | - |
| 18.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 3,87% | - |
| 17.06.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -2,69% | - |
| 16.06.2025 | 9,10 | 9,30 | 9,10 | 9,30 | -0,53% | 1.326,00 |
| 13.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 1,63% | - |
| 12.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -5,64% | - |
| 11.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 2,09% | - |
| 10.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 09.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 06.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -3,47% | - |
| 05.06.2025 | 10,40 | 10,50 | 10,10 | 10,10 | -4,72% | 900,00 |
| 04.06.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 0,95% | 100,00 |
| 03.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 02.06.2025 | 10,40 | 10,60 | 10,40 | 10,60 | -1,85% | 91,00 |
| 30.05.2025 | 10,70 | 10,80 | 10,70 | 10,80 | -1,82% | 1.100,00 |
| 29.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 28.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 27.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 26.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 23.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 22.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 21.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 20.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 19.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 16.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 15.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 14.05.2025 | 10,40 | 10,40 | 10,30 | 10,30 | 0,00% | 412,00 |
| 13.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 12.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 6,25% | - |
| 09.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 08.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 07.05.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,72% | - |
| 06.05.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -2,65% | - |
| 05.05.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 02.05.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -3,09% | - |
| 30.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 29.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -3,47% | - |
| 28.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 25.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 24.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 23.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 22.04.2025 | 9,95 | 10,70 | 9,95 | 10,70 | -0,93% | 100,00 |
| 17.04.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 8,00% | 400,00 |
| 16.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 15.04.2025 | 10,00 | 10,30 | 10,00 | 10,30 | 1,98% | 100,00 |
| 14.04.2025 | 9,25 | 10,10 | 9,25 | 10,10 | 14,77% | 100,00 |
| 11.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -3,30% | - |
| 10.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 8,98% | - |
| 09.04.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -8,74% | - |
| 08.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | - |
| 07.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -8,00% | - |
| 04.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 03.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 02.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 01.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 31.03.2025 | 10,70 | 10,70 | 10,20 | 10,20 | -3,77% | 800,00 |
| 28.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 27.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 26.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 4,95% | 206,00 |
| 25.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 24.03.2025 | 10,30 | 10,40 | 10,30 | 10,30 | 3,00% | 308,00 |
| 21.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 20.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 19.03.2025 | 9,60 | 10,10 | 9,60 | 10,10 | 2,54% | 150,00 |
| 18.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 17.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | - |
| 14.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 13.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 3,83% | - |
| 12.03.2025 | 9,20 | 9,20 | 9,15 | 9,15 | -1,61% | 800,00 |
| 11.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -4,62% | - |
| 10.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 5,98% | - |
| 07.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 06.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -2,62% | 409,00 |
| 05.03.2025 | 9,90 | 9,90 | 9,55 | 9,55 | -7,28% | 399,00 |
| 04.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 03.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 28.02.2025 | 10,00 | 10,00 | 9,90 | 9,90 | -2,94% | 500,00 |
| 27.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 26.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 25.02.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -1,94% | 600,00 |
| 24.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 21.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 490,00 |
| 20.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 19.02.2025 | 10,40 | 10,50 | 10,40 | 10,50 | -1,87% | 280,00 |
| 18.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 17.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 14.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 13.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 12.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -6,14% | - |
| 11.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 180,00 |
| 10.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 07.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | 75,00 |
| 06.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -5,69% | - |
| 05.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 04.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 03.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 31.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 30.01.2025 | 12,40 | 12,80 | 12,40 | 12,70 | 4,96% | 870,00 |
| 29.01.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | 150,00 |