Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
11,235$
0,31%
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 |
|---|---|---|---|---|---|---|
| 07.08.2025 | 11,75 | 11,80 | 11,10 | 11,20 | -3,53% | 146.512,00 |
| 06.08.2025 | 11,44 | 11,83 | 11,40 | 11,61 | 1,57% | 197.615,00 |
| 05.08.2025 | 11,18 | 11,58 | 11,07 | 11,43 | 2,24% | 157.160,00 |
| 04.08.2025 | 11,06 | 11,25 | 10,90 | 11,18 | 3,04% | 101.417,00 |
| 01.08.2025 | 10,99 | 11,34 | 10,79 | 10,85 | -2,25% | 84.060,00 |
| 31.07.2025 | 11,50 | 11,79 | 11,03 | 11,10 | -3,23% | 197.748,00 |
| 30.07.2025 | 11,92 | 11,98 | 11,44 | 11,47 | -4,02% | 140.194,00 |
| 29.07.2025 | 11,61 | 12,03 | 11,50 | 11,95 | 3,11% | 204.062,00 |
| 28.07.2025 | 11,57 | 11,82 | 11,40 | 11,59 | 2,02% | 242.937,00 |
| 25.07.2025 | 11,22 | 11,66 | 11,22 | 11,36 | 1,34% | 175.626,00 |
| 24.07.2025 | 11,02 | 11,29 | 10,92 | 11,21 | 0,45% | 131.630,00 |
| 23.07.2025 | 10,92 | 11,22 | 10,78 | 11,16 | 2,95% | 155.664,00 |
| 22.07.2025 | 10,72 | 10,88 | 10,59 | 10,84 | 1,03% | 116.351,00 |
| 21.07.2025 | 10,89 | 11,20 | 10,59 | 10,73 | -1,20% | 75.448,00 |
| 18.07.2025 | 11,03 | 11,30 | 10,52 | 10,86 | -1,00% | 134.646,00 |
| 17.07.2025 | 10,84 | 11,16 | 10,82 | 10,97 | 0,83% | 109.267,00 |
| 16.07.2025 | 10,86 | 10,95 | 10,65 | 10,88 | 0,65% | 132.559,00 |
| 15.07.2025 | 10,51 | 10,95 | 10,37 | 10,81 | 2,85% | 213.110,00 |
| 14.07.2025 | 10,44 | 10,52 | 10,22 | 10,51 | 0,10% | 171.987,00 |
| 11.07.2025 | 10,72 | 10,73 | 10,46 | 10,50 | -2,60% | 288.316,00 |
| 10.07.2025 | 10,80 | 10,88 | 10,65 | 10,78 | 0,09% | 136.819,00 |
| 09.07.2025 | 11,00 | 11,07 | 10,75 | 10,77 | -2,45% | 143.629,00 |
| 08.07.2025 | 10,85 | 11,05 | 10,72 | 11,04 | 2,60% | 159.217,00 |
| 07.07.2025 | 11,07 | 11,14 | 10,72 | 10,76 | -3,32% | 227.473,00 |
| 03.07.2025 | 11,02 | 11,17 | 10,97 | 11,13 | 1,74% | 201.967,00 |
| 02.07.2025 | 10,91 | 11,04 | 10,76 | 10,94 | 0,55% | 177.315,00 |
| 01.07.2025 | 10,76 | 10,95 | 10,64 | 10,88 | 0,83% | 144.009,00 |
| 30.06.2025 | 10,91 | 11,13 | 10,60 | 10,79 | -0,55% | 254.087,00 |
| 27.06.2025 | 10,95 | 11,07 | 10,67 | 10,85 | 0,46% | 187.064,00 |
| 26.06.2025 | 10,72 | 10,80 | 10,59 | 10,80 | 0,75% | 158.535,00 |
| 25.06.2025 | 10,80 | 10,80 | 10,58 | 10,72 | -0,83% | 160.918,00 |
| 24.06.2025 | 10,67 | 10,97 | 10,63 | 10,81 | 1,89% | 320.325,00 |
| 23.06.2025 | 10,61 | 10,73 | 10,43 | 10,61 | -0,47% | 203.887,00 |
| 20.06.2025 | 10,93 | 10,98 | 10,54 | 10,66 | -1,93% | 172.904,00 |
| 18.06.2025 | 10,98 | 11,13 | 10,81 | 10,87 | -0,55% | 139.747,00 |
| 17.06.2025 | 10,60 | 11,08 | 10,50 | 10,93 | 2,73% | 299.275,00 |
| 16.06.2025 | 10,73 | 10,82 | 10,53 | 10,64 | 0,19% | 107.040,00 |
| 13.06.2025 | 10,90 | 11,05 | 10,43 | 10,62 | -4,07% | 313.116,00 |
| 12.06.2025 | 10,79 | 11,17 | 10,78 | 11,07 | 2,59% | 201.441,00 |
| 11.06.2025 | 11,43 | 11,47 | 10,76 | 10,79 | -4,43% | 184.875,00 |
| 10.06.2025 | 11,13 | 11,44 | 10,97 | 11,29 | 1,99% | 482.810,00 |
| 09.06.2025 | 11,20 | 11,20 | 10,84 | 11,07 | -1,25% | 243.458,00 |
| 06.06.2025 | 11,34 | 11,43 | 11,04 | 11,21 | -0,18% | 335.826,00 |
| 05.06.2025 | 11,95 | 12,04 | 11,20 | 11,23 | -6,03% | 375.178,00 |
| 04.06.2025 | 12,04 | 12,38 | 11,86 | 11,95 | 0,00% | 167.483,00 |
| 03.06.2025 | 12,13 | 12,20 | 11,85 | 11,95 | -1,89% | 88.369,00 |
| 02.06.2025 | 12,00 | 12,30 | 11,87 | 12,18 | 1,75% | 136.752,00 |
| 30.05.2025 | 12,19 | 12,48 | 11,93 | 11,97 | -2,21% | 304.155,00 |
| 29.05.2025 | 12,57 | 12,61 | 12,13 | 12,24 | -1,37% | 173.065,00 |
| 28.05.2025 | 12,26 | 12,58 | 11,83 | 12,41 | 0,65% | 228.089,00 |
| 27.05.2025 | 12,19 | 12,39 | 11,84 | 12,33 | 2,15% | 264.411,00 |
| 23.05.2025 | 11,75 | 12,12 | 11,57 | 12,07 | 2,46% | 207.748,00 |
| 22.05.2025 | 11,61 | 12,01 | 11,38 | 11,78 | 0,51% | 156.889,00 |
| 21.05.2025 | 11,88 | 12,18 | 11,52 | 11,72 | -0,93% | 198.038,00 |
| 20.05.2025 | 11,78 | 11,90 | 11,54 | 11,83 | 0,00% | 133.680,00 |
| 19.05.2025 | 11,49 | 11,97 | 11,30 | 11,83 | 3,32% | 273.118,00 |
| 16.05.2025 | 11,47 | 11,48 | 11,25 | 11,45 | -0,35% | 76.988,00 |
| 15.05.2025 | 11,48 | 11,64 | 11,25 | 11,49 | -0,69% | 101.231,00 |
| 14.05.2025 | 11,68 | 11,89 | 11,21 | 11,57 | -1,45% | 234.704,00 |
| 13.05.2025 | 11,65 | 11,83 | 11,27 | 11,74 | 1,21% | 108.158,00 |
| 12.05.2025 | 11,40 | 11,67 | 11,10 | 11,60 | 1,75% | 246.196,00 |
| 09.05.2025 | 10,97 | 11,42 | 10,86 | 11,40 | 4,20% | 169.961,00 |
| 08.05.2025 | 10,98 | 11,17 | 10,60 | 10,94 | 1,11% | 187.090,00 |
| 07.05.2025 | 10,82 | 10,98 | 10,72 | 10,82 | 0,19% | 123.571,00 |
| 06.05.2025 | 10,45 | 10,89 | 10,13 | 10,80 | 1,98% | 130.447,00 |
| 05.05.2025 | 10,81 | 10,95 | 10,56 | 10,59 | -2,93% | 96.687,00 |
| 02.05.2025 | 10,99 | 11,18 | 10,85 | 10,91 | 0,74% | 94.761,00 |
| 01.05.2025 | 11,04 | 11,09 | 10,73 | 10,83 | -1,46% | 100.338,00 |
| 30.04.2025 | 11,00 | 11,17 | 10,75 | 10,99 | -1,61% | 155.031,00 |
| 29.04.2025 | 11,21 | 11,32 | 11,06 | 11,17 | -0,53% | 117.949,00 |
| 28.04.2025 | 11,65 | 11,73 | 11,12 | 11,23 | -3,61% | 177.903,00 |
| 25.04.2025 | 11,64 | 11,92 | 11,55 | 11,65 | -0,34% | 192.362,00 |
| 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 |