Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
11,666$
-0,21%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,63 | 11,77 | 11,63 | 11,66 | -0,24% | - |
| 24.04.2025 | 11,70 | 11,83 | 11,35 | 11,69 | -0,26% | 263.681,00 |
| 23.04.2025 | 12,44 | 12,56 | 11,60 | 11,72 | -3,86% | 284.057,00 |
| 22.04.2025 | 11,65 | 12,22 | 11,65 | 12,19 | 5,09% | 160.128,00 |
| 21.04.2025 | 12,39 | 12,39 | 11,46 | 11,60 | -6,38% | 137.688,00 |
| 17.04.2025 | 12,08 | 12,46 | 12,08 | 12,39 | 3,60% | 217.146,00 |
| 16.04.2025 | 11,45 | 12,05 | 11,38 | 11,96 | 3,37% | 253.296,00 |
| 15.04.2025 | 11,46 | 11,76 | 11,35 | 11,57 | 0,78% | 257.478,00 |
| 14.04.2025 | 11,27 | 11,77 | 11,00 | 11,48 | 7,89% | 395.182,00 |
| 11.04.2025 | 9,95 | 10,86 | 9,90 | 10,64 | 7,37% | 231.282,00 |
| 10.04.2025 | 9,99 | 10,09 | 9,32 | 9,91 | -1,98% | 177.606,00 |
| 09.04.2025 | 9,44 | 10,22 | 8,86 | 10,11 | 6,98% | 460.499,00 |
| 08.04.2025 | 10,48 | 10,48 | 9,29 | 9,45 | -5,59% | 310.226,00 |
| 07.04.2025 | 10,03 | 10,61 | 9,81 | 10,01 | -5,57% | 452.987,00 |
| 04.04.2025 | 10,97 | 11,06 | 10,09 | 10,60 | -5,94% | 438.193,00 |
| 03.04.2025 | 11,22 | 11,41 | 11,03 | 11,27 | -2,00% | 335.407,00 |
| 02.04.2025 | 11,35 | 11,51 | 11,13 | 11,50 | 1,05% | 131.496,00 |
| 01.04.2025 | 11,03 | 11,41 | 11,00 | 11,38 | 3,17% | 137.680,00 |
| 31.03.2025 | 11,29 | 11,29 | 10,90 | 11,03 | -3,50% | 268.440,00 |
| 28.03.2025 | 11,52 | 11,91 | 11,35 | 11,43 | -1,04% | 210.694,00 |
| 27.03.2025 | 11,44 | 11,89 | 11,38 | 11,55 | 1,94% | 360.011,00 |
| 26.03.2025 | 11,44 | 11,45 | 11,15 | 11,33 | -0,79% | 130.194,00 |
| 25.03.2025 | 11,16 | 11,50 | 11,09 | 11,42 | 2,79% | 190.838,00 |
| 24.03.2025 | 11,24 | 11,40 | 10,92 | 11,11 | 0,00% | 208.078,00 |
| 21.03.2025 | 10,92 | 11,15 | 10,77 | 11,11 | 1,09% | 204.023,00 |
| 20.03.2025 | 10,82 | 11,03 | 10,71 | 10,99 | 0,83% | 158.821,00 |
| 19.03.2025 | 10,61 | 10,93 | 10,58 | 10,90 | 3,22% | 107.196,00 |
| 18.03.2025 | 10,79 | 10,84 | 10,46 | 10,56 | -2,72% | 230.519,00 |
| 17.03.2025 | 10,86 | 10,98 | 10,72 | 10,86 | 0,23% | 107.079,00 |
| 14.03.2025 | 10,53 | 10,91 | 10,53 | 10,83 | 3,93% | 194.922,00 |
| 13.03.2025 | 10,52 | 10,70 | 10,42 | 10,42 | 0,29% | 256.387,00 |
| 12.03.2025 | 10,27 | 10,54 | 10,01 | 10,39 | 1,86% | 385.105,00 |
| 11.03.2025 | 10,20 | 10,48 | 9,97 | 10,20 | -0,58% | 318.666,00 |
| 10.03.2025 | 10,56 | 10,67 | 9,91 | 10,26 | -3,57% | 360.747,00 |
| 07.03.2025 | 10,09 | 10,66 | 10,09 | 10,64 | 6,08% | 295.058,00 |
| 06.03.2025 | 10,31 | 10,43 | 9,96 | 10,03 | -3,46% | 198.656,00 |
| 05.03.2025 | 10,45 | 10,66 | 10,16 | 10,39 | -1,89% | 306.216,00 |
| 04.03.2025 | 10,75 | 10,92 | 10,42 | 10,59 | -2,39% | 165.006,00 |
| 03.03.2025 | 10,72 | 11,12 | 10,72 | 10,85 | 2,16% | 272.841,00 |
| 28.02.2025 | 10,51 | 10,71 | 10,35 | 10,62 | 1,14% | 219.475,00 |
| 27.02.2025 | 10,69 | 10,75 | 10,34 | 10,50 | -1,96% | 293.242,00 |
| 26.02.2025 | 10,56 | 10,76 | 10,45 | 10,71 | 0,66% | 245.053,00 |
| 25.02.2025 | 10,73 | 10,77 | 10,27 | 10,64 | -1,21% | 304.251,00 |
| 24.02.2025 | 10,91 | 11,20 | 10,71 | 10,77 | -0,65% | 166.506,00 |
| 21.02.2025 | 10,92 | 11,03 | 10,71 | 10,84 | 0,37% | 282.063,00 |
| 20.02.2025 | 11,03 | 11,05 | 10,73 | 10,80 | -1,28% | 212.676,00 |
| 19.02.2025 | 10,98 | 11,15 | 10,81 | 10,94 | 0,27% | 170.232,00 |
| 18.02.2025 | 10,94 | 11,19 | 10,71 | 10,91 | -3,45% | 466.275,00 |
| 14.02.2025 | 11,31 | 11,49 | 11,25 | 11,30 | 0,00% | 184.742,00 |
| 13.02.2025 | 11,32 | 11,48 | 11,15 | 11,30 | 0,71% | 210.764,00 |
| 12.02.2025 | 11,07 | 11,49 | 11,06 | 11,22 | 0,27% | 307.730,00 |
| 11.02.2025 | 11,75 | 11,80 | 11,16 | 11,19 | -5,49% | 252.576,00 |
| 10.02.2025 | 12,00 | 12,28 | 11,79 | 11,84 | -1,33% | 209.068,00 |
| 07.02.2025 | 12,47 | 12,64 | 11,82 | 12,00 | -4,15% | 232.810,00 |
| 06.02.2025 | 12,33 | 12,58 | 12,25 | 12,52 | 3,05% | 265.422,00 |
| 05.02.2025 | 12,87 | 12,93 | 12,14 | 12,15 | -5,96% | 275.332,00 |
| 04.02.2025 | 12,70 | 12,92 | 12,61 | 12,92 | 2,87% | 143.793,00 |
| 03.02.2025 | 12,35 | 12,64 | 12,21 | 12,56 | -2,18% | 180.805,00 |
| 31.01.2025 | 13,30 | 13,32 | 12,81 | 12,84 | -2,65% | 134.610,00 |
| 30.01.2025 | 12,94 | 13,33 | 12,86 | 13,19 | 1,77% | 158.143,00 |
| 29.01.2025 | 12,60 | 12,99 | 12,46 | 12,96 | 2,37% | 196.810,00 |
| 28.01.2025 | 12,74 | 12,90 | 12,30 | 12,66 | -1,40% | 203.451,00 |
| 27.01.2025 | 13,19 | 13,19 | 12,56 | 12,84 | -3,39% | 245.718,00 |
| 24.01.2025 | 13,15 | 13,59 | 13,02 | 13,29 | 4,24% | 234.727,00 |
| 23.01.2025 | 12,65 | 12,84 | 12,40 | 12,75 | -0,16% | 144.851,00 |
| 22.01.2025 | 12,89 | 12,89 | 12,54 | 12,77 | 0,24% | 103.129,00 |
| 21.01.2025 | 12,20 | 12,80 | 12,13 | 12,74 | 5,38% | 193.496,00 |
| 17.01.2025 | 12,43 | 12,68 | 11,89 | 12,09 | -2,66% | 197.651,00 |
| 16.01.2025 | 12,77 | 12,91 | 12,22 | 12,42 | -3,04% | 203.393,00 |
| 15.01.2025 | 13,46 | 13,74 | 12,63 | 12,81 | -3,03% | 296.629,00 |
| 14.01.2025 | 12,71 | 14,03 | 12,71 | 13,21 | 4,02% | 318.183,00 |
| 13.01.2025 | 13,00 | 13,08 | 12,64 | 12,70 | -4,30% | 173.804,00 |
| 10.01.2025 | 13,20 | 13,44 | 12,78 | 13,27 | 0,91% | 182.923,00 |
| 08.01.2025 | 13,59 | 13,72 | 13,00 | 13,15 | -2,59% | 257.316,00 |
| 07.01.2025 | 13,54 | 13,94 | 13,20 | 13,50 | -0,07% | 346.751,00 |
| 06.01.2025 | 13,60 | 14,09 | 13,27 | 13,51 | 0,52% | 280.715,00 |
| 03.01.2025 | 13,48 | 13,64 | 12,91 | 13,44 | 0,45% | 196.077,00 |
| 02.01.2025 | 12,53 | 13,53 | 12,41 | 13,38 | 5,94% | 302.256,00 |
| 31.12.2024 | 12,75 | 12,75 | 12,50 | 12,63 | -0,24% | 70.965,00 |
| 30.12.2024 | 12,88 | 12,93 | 12,42 | 12,66 | -2,31% | 196.034,00 |
| 27.12.2024 | 12,83 | 13,06 | 12,63 | 12,96 | 0,23% | 147.794,00 |
| 26.12.2024 | 12,37 | 13,27 | 12,28 | 12,93 | 4,11% | 218.026,00 |
| 24.12.2024 | 12,36 | 12,49 | 12,29 | 12,42 | 0,49% | 41.527,00 |
| 23.12.2024 | 12,34 | 12,54 | 12,13 | 12,36 | 1,06% | 194.766,00 |
| 20.12.2024 | 11,90 | 12,64 | 11,04 | 12,23 | -2,08% | 454.086,00 |
| 19.12.2024 | 12,83 | 13,23 | 12,44 | 12,49 | -2,04% | 325.983,00 |
| 18.12.2024 | 13,63 | 13,63 | 12,69 | 12,75 | -6,11% | 295.529,00 |
| 17.12.2024 | 13,56 | 13,72 | 13,24 | 13,58 | -1,52% | 234.522,00 |
| 16.12.2024 | 13,64 | 14,11 | 13,51 | 13,79 | 1,14% | 396.115,00 |
| 13.12.2024 | 13,75 | 13,80 | 13,46 | 13,64 | -0,47% | 249.389,00 |
| 12.12.2024 | 14,18 | 14,23 | 13,39 | 13,70 | -3,39% | 412.497,00 |
| 11.12.2024 | 13,51 | 14,19 | 13,33 | 14,18 | 6,30% | 428.049,00 |
| 10.12.2024 | 13,66 | 13,85 | 13,12 | 13,34 | -2,49% | 327.514,00 |
| 09.12.2024 | 13,52 | 14,13 | 13,52 | 13,68 | 1,94% | 410.519,00 |
| 06.12.2024 | 13,46 | 13,72 | 13,16 | 13,42 | 0,22% | 320.147,00 |
| 05.12.2024 | 12,96 | 13,50 | 12,88 | 13,39 | 3,16% | 237.364,00 |
| 04.12.2024 | 13,30 | 13,65 | 12,91 | 12,98 | -2,04% | 516.479,00 |
| 03.12.2024 | 12,56 | 13,45 | 12,48 | 13,25 | 5,49% | 359.238,00 |
| 02.12.2024 | 12,50 | 12,69 | 12,19 | 12,56 | -2,86% | 388.996,00 |
| 29.11.2024 | 12,16 | 13,12 | 12,16 | 12,93 | 8,84% | 319.001,00 |