Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
9,925€
0,76%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,10 | 10,20 | 9,90 | 9,90 | -1,98% | - |
| 19.10.2026 | 10,30 | 10,35 | 10,03 | 10,10 | -1,94% | 24.000,00 |
| 16.10.2026 | 10,20 | 10,45 | 9,93 | 10,30 | 0,98% | - |
| 15.10.2026 | 9,98 | 10,20 | 9,83 | 10,20 | 1,24% | - |
| 14.10.2026 | 10,40 | 10,50 | 9,98 | 10,08 | -2,66% | - |
| 13.10.2026 | 10,40 | 10,65 | 10,30 | 10,35 | 0,00% | - |
| 12.10.2026 | 10,10 | 10,60 | 10,10 | 10,35 | 2,48% | - |
| 09.10.2026 | 10,30 | 10,45 | 10,10 | 10,10 | -2,42% | - |
| 08.10.2026 | 10,40 | 10,65 | 10,25 | 10,35 | -0,48% | 11.250,00 |
| 07.10.2026 | 10,80 | 10,85 | 10,35 | 10,40 | -4,15% | - |
| 06.10.2026 | 10,60 | 10,95 | 10,55 | 10,85 | 2,36% | - |
| 05.10.2026 | 10,10 | 10,70 | 10,10 | 10,60 | 4,95% | - |
| 02.10.2026 | 10,10 | 10,25 | 9,93 | 10,10 | -1,46% | - |
| 01.10.2026 | 10,20 | 10,35 | 9,93 | 10,25 | 0,00% | - |
| 30.09.2026 | 10,30 | 10,40 | 10,03 | 10,25 | 0,00% | - |
| 29.09.2026 | 10,50 | 10,70 | 10,15 | 10,25 | -1,44% | - |
| 28.09.2026 | 11,10 | 11,20 | 10,40 | 10,40 | -6,31% | - |
| 25.09.2026 | 11,20 | 11,25 | 11,00 | 11,10 | -0,89% | - |
| 24.09.2026 | 11,15 | 11,35 | 10,95 | 11,20 | 0,00% | - |
| 23.09.2026 | 10,85 | 11,25 | 10,60 | 11,20 | 1,36% | 6.937,00 |
| 22.09.2026 | 11,10 | 11,25 | 10,90 | 11,05 | 0,00% | - |
| 21.09.2026 | 11,15 | 11,25 | 10,90 | 11,05 | -0,45% | - |
| 18.09.2026 | 11,00 | 11,25 | 11,00 | 11,10 | -0,89% | - |
| 17.09.2026 | 10,55 | 11,25 | 10,50 | 11,20 | 8,21% | - |
| 16.09.2026 | 10,30 | 10,65 | 10,30 | 10,35 | 0,00% | - |
| 15.09.2026 | 10,50 | 10,50 | 10,20 | 10,35 | -0,96% | - |
| 14.09.2026 | 10,50 | 10,60 | 10,15 | 10,45 | -1,88% | 12.528,00 |
| 11.09.2026 | 10,90 | 10,95 | 10,65 | 10,65 | -1,84% | - |
| 10.09.2026 | 10,30 | 10,95 | 10,20 | 10,85 | 5,85% | 709,00 |
| 09.09.2026 | 10,40 | 10,65 | 10,20 | 10,25 | -1,44% | 17.000,00 |
| 08.09.2026 | 10,25 | 10,70 | 10,25 | 10,40 | 0,48% | - |
| 07.09.2026 | 10,35 | 10,40 | 10,30 | 10,35 | -0,48% | - |
| 04.09.2026 | 10,20 | 10,45 | 9,93 | 10,40 | 1,46% | - |
| 03.09.2026 | 10,45 | 10,65 | 10,10 | 10,25 | -3,30% | - |
| 02.09.2026 | 10,08 | 10,60 | 9,95 | 10,60 | 5,47% | - |
| 01.09.2026 | 9,88 | 10,15 | 9,60 | 10,05 | 1,52% | - |
| 31.08.2026 | 9,58 | 9,95 | 9,48 | 9,90 | 3,39% | 12.000,00 |
| 28.08.2026 | 9,68 | 9,75 | 9,48 | 9,58 | -0,78% | - |
| 27.08.2026 | 9,63 | 9,78 | 9,58 | 9,65 | 0,52% | - |
| 26.08.2026 | 9,68 | 9,80 | 9,50 | 9,60 | 1,32% | - |
| 25.08.2026 | 9,68 | 9,78 | 9,43 | 9,48 | -1,30% | - |
| 24.08.2026 | 9,58 | 9,78 | 9,50 | 9,60 | 1,05% | - |
| 21.08.2026 | 9,40 | 9,63 | 9,15 | 9,50 | 0,80% | - |
| 20.08.2026 | 9,35 | 9,55 | 9,10 | 9,43 | 1,07% | - |
| 19.08.2026 | 8,98 | 9,35 | 8,95 | 9,33 | 4,48% | - |
| 18.08.2026 | 9,13 | 9,30 | 8,90 | 8,93 | -2,19% | - |
| 17.08.2026 | 9,13 | 9,33 | 9,00 | 9,13 | -0,27% | - |
| 14.08.2026 | 9,20 | 9,35 | 9,03 | 9,15 | -0,81% | 9.656,00 |
| 13.08.2026 | 9,28 | 9,40 | 9,15 | 9,23 | -1,07% | - |
| 12.08.2026 | 9,18 | 9,45 | 9,15 | 9,33 | 1,63% | - |
| 11.08.2026 | 9,38 | 9,50 | 9,08 | 9,18 | -2,13% | - |
| 10.08.2026 | 9,43 | 9,50 | 9,25 | 9,38 | 1,08% | - |
| 07.08.2026 | 9,35 | 9,53 | 9,20 | 9,28 | -0,80% | 85.321,00 |
| 06.08.2026 | 9,60 | 9,70 | 9,35 | 9,35 | -2,35% | 62.430,00 |
| 05.08.2026 | 9,58 | 9,63 | 9,48 | 9,58 | 1,06% | 20.317,00 |
| 04.08.2026 | 9,78 | 9,88 | 9,43 | 9,48 | -3,07% | - |
| 03.08.2026 | 9,78 | 9,90 | 9,60 | 9,78 | 0,51% | - |
| 31.07.2026 | 10,10 | 10,25 | 9,68 | 9,73 | -3,23% | - |
| 30.07.2026 | 9,90 | 10,15 | 9,90 | 10,05 | 1,52% | - |
| 29.07.2026 | 9,98 | 10,13 | 9,80 | 9,90 | -1,25% | - |
| 28.07.2026 | 10,15 | 10,20 | 9,85 | 10,03 | 0,75% | - |
| 27.07.2026 | 9,88 | 10,05 | 9,80 | 9,95 | 0,76% | - |
| 24.07.2026 | 9,88 | 9,95 | 9,75 | 9,88 | 0,00% | 1.600,00 |
| 23.07.2026 | 10,10 | 10,30 | 9,85 | 9,88 | -2,71% | - |
| 22.07.2026 | 9,83 | 10,30 | 9,80 | 10,15 | 2,78% | - |
| 21.07.2026 | 9,53 | 9,95 | 9,40 | 9,88 | 4,77% | - |
| 20.07.2026 | 9,38 | 9,50 | 9,23 | 9,43 | 0,53% | - |
| 17.07.2026 | 9,45 | 9,48 | 9,25 | 9,38 | -2,09% | - |
| 16.07.2026 | 9,63 | 9,68 | 9,48 | 9,58 | -0,78% | 5.612,00 |
| 15.07.2026 | 9,55 | 9,73 | 9,45 | 9,65 | 2,66% | - |
| 14.07.2026 | 9,38 | 9,60 | 9,28 | 9,40 | -0,27% | - |
| 13.07.2026 | 9,43 | 9,63 | 9,33 | 9,43 | -0,53% | - |
| 10.07.2026 | 9,20 | 9,48 | 9,13 | 9,48 | 3,84% | - |
| 09.07.2026 | 9,30 | 9,35 | 9,08 | 9,13 | -1,35% | - |
| 08.07.2026 | 9,40 | 9,45 | 9,25 | 9,25 | -1,33% | - |
| 07.07.2026 | 9,73 | 9,85 | 9,35 | 9,38 | -3,60% | - |
| 06.07.2026 | 9,55 | 9,88 | 9,53 | 9,73 | 1,57% | - |
| 03.07.2026 | 9,63 | 9,65 | 9,55 | 9,58 | 0,00% | - |
| 02.07.2026 | 9,53 | 9,90 | 9,45 | 9,58 | 0,52% | - |
| 01.07.2026 | 9,78 | 9,93 | 9,40 | 9,53 | -3,05% | - |
| 30.06.2026 | 9,83 | 9,93 | 9,78 | 9,83 | 0,00% | - |
| 29.06.2026 | 9,88 | 10,00 | 9,68 | 9,83 | 0,00% | - |
| 26.06.2026 | 9,68 | 10,00 | 9,60 | 9,83 | 1,81% | - |
| 25.06.2026 | 9,90 | 10,18 | 9,63 | 9,65 | -3,02% | 1.050,00 |
| 24.06.2026 | 10,08 | 10,20 | 9,83 | 9,95 | 0,00% | - |
| 23.06.2026 | 10,08 | 10,15 | 9,93 | 9,95 | -1,97% | - |
| 22.06.2026 | 10,15 | 10,30 | 9,95 | 10,15 | 0,50% | 129,00 |
| 19.06.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 18.06.2026 | 10,20 | 10,40 | 10,08 | 10,20 | 0,49% | - |
| 17.06.2026 | 10,40 | 10,60 | 10,10 | 10,15 | -2,40% | - |
| 16.06.2026 | 10,85 | 10,90 | 10,35 | 10,40 | -2,35% | - |
| 15.06.2026 | 10,75 | 11,00 | 10,55 | 10,65 | -0,47% | - |
| 12.06.2026 | 11,00 | 11,15 | 10,60 | 10,70 | -2,28% | - |
| 11.06.2026 | 10,08 | 11,05 | 10,03 | 10,95 | 9,23% | - |
| 10.06.2026 | 9,88 | 10,35 | 9,73 | 10,03 | 2,30% | - |
| 09.06.2026 | 9,68 | 10,10 | 9,60 | 9,80 | 1,29% | - |
| 08.06.2026 | 9,50 | 9,90 | 9,48 | 9,68 | 2,11% | 40.800,00 |
| 05.06.2026 | 9,73 | 9,80 | 9,43 | 9,48 | -3,32% | - |
| 04.06.2026 | 9,63 | 9,93 | 9,58 | 9,80 | 0,00% | - |
| 03.06.2026 | 9,98 | 10,10 | 9,73 | 9,80 | -2,24% | 8.700,00 |