Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
11,928$
1,34%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,00 | 12,15 | 11,66 | 11,77 | -1,09% | 250.851,00 |
| 12.02.2026 | 12,86 | 12,91 | 11,81 | 11,90 | -6,01% | 253.178,00 |
| 11.02.2026 | 12,87 | 13,19 | 12,60 | 12,66 | -1,63% | 192.619,00 |
| 10.02.2026 | 12,70 | 12,97 | 12,43 | 12,87 | 1,42% | 152.849,00 |
| 09.02.2026 | 12,80 | 12,89 | 12,28 | 12,69 | -1,09% | 203.250,00 |
| 06.02.2026 | 12,93 | 13,24 | 12,63 | 12,83 | 2,39% | 222.545,00 |
| 05.02.2026 | 12,79 | 12,88 | 12,45 | 12,53 | -2,94% | 157.410,00 |
| 04.02.2026 | 13,09 | 13,30 | 12,73 | 12,91 | -1,60% | 235.435,00 |
| 03.02.2026 | 13,30 | 13,45 | 12,80 | 13,12 | -1,50% | 257.840,00 |
| 02.02.2026 | 13,51 | 13,79 | 13,28 | 13,32 | -1,41% | 162.360,00 |
| 30.01.2026 | 13,56 | 13,78 | 13,25 | 13,51 | -1,67% | 184.143,00 |
| 29.01.2026 | 13,81 | 13,88 | 13,32 | 13,74 | 0,51% | 203.831,00 |
| 28.01.2026 | 14,14 | 14,21 | 13,42 | 13,67 | -3,12% | 245.327,00 |
| 27.01.2026 | 12,79 | 14,20 | 12,78 | 14,11 | 10,49% | 431.009,00 |
| 26.01.2026 | 12,62 | 13,05 | 12,42 | 12,77 | 1,19% | 477.081,00 |
| 23.01.2026 | 12,69 | 12,86 | 12,53 | 12,62 | -1,02% | 327.309,00 |
| 22.01.2026 | 12,48 | 12,92 | 12,48 | 12,75 | 2,29% | 189.716,00 |
| 21.01.2026 | 12,36 | 12,70 | 12,25 | 12,47 | 0,85% | 277.549,00 |
| 20.01.2026 | 12,37 | 12,47 | 12,06 | 12,36 | -1,49% | 230.930,00 |
| 19.01.2026 | 12,60 | 12,61 | 12,52 | 12,55 | 1,43% | - |
| 16.01.2026 | 12,51 | 12,53 | 12,31 | 12,37 | 0,24% | 149.625,00 |
| 15.01.2026 | 12,52 | 12,65 | 12,25 | 12,34 | -1,91% | 206.717,00 |
| 14.01.2026 | 12,48 | 12,93 | 12,41 | 12,58 | 0,16% | 244.852,00 |
| 13.01.2026 | 12,65 | 12,75 | 12,47 | 12,56 | -0,71% | 139.279,00 |
| 12.01.2026 | 12,40 | 12,73 | 12,29 | 12,65 | 2,35% | 349.710,00 |
| 09.01.2026 | 12,41 | 12,51 | 12,23 | 12,36 | 0,65% | 321.963,00 |
| 08.01.2026 | 11,80 | 12,43 | 11,64 | 12,28 | 4,16% | 332.612,00 |
| 07.01.2026 | 11,96 | 12,09 | 11,66 | 11,79 | -1,67% | 278.240,00 |
| 06.01.2026 | 12,23 | 12,44 | 11,98 | 11,99 | -1,99% | 172.893,00 |
| 05.01.2026 | 12,52 | 12,52 | 11,96 | 12,23 | -1,26% | 239.338,00 |
| 02.01.2026 | 12,62 | 12,69 | 12,38 | 12,39 | -1,90% | 173.504,00 |
| 31.12.2025 | 12,56 | 12,70 | 12,38 | 12,63 | -0,16% | 245.716,00 |
| 30.12.2025 | 12,51 | 12,74 | 12,30 | 12,65 | 2,10% | 445.355,00 |
| 29.12.2025 | 11,80 | 12,44 | 11,79 | 12,39 | 4,73% | 408.454,00 |
| 26.12.2025 | 11,69 | 11,87 | 11,63 | 11,83 | 1,20% | 211.149,00 |
| 24.12.2025 | 11,73 | 11,78 | 11,54 | 11,69 | 0,09% | 107.702,00 |
| 23.12.2025 | 11,66 | 12,00 | 11,62 | 11,68 | 0,60% | 317.151,00 |
| 22.12.2025 | 11,71 | 11,95 | 11,60 | 11,61 | -1,02% | 428.574,00 |
| 19.12.2025 | 11,77 | 11,94 | 11,36 | 11,73 | -0,34% | 551.834,00 |
| 18.12.2025 | 11,45 | 11,95 | 11,41 | 11,77 | 3,06% | 456.140,00 |
| 17.12.2025 | 11,35 | 11,52 | 11,31 | 11,42 | 1,42% | 149.042,00 |
| 16.12.2025 | 11,74 | 11,74 | 11,12 | 11,26 | -4,09% | 229.967,00 |
| 15.12.2025 | 11,83 | 11,88 | 11,63 | 11,74 | -0,76% | 198.828,00 |
| 12.12.2025 | 11,56 | 11,94 | 11,50 | 11,83 | 2,34% | 325.100,00 |
| 11.12.2025 | 11,65 | 11,68 | 11,30 | 11,56 | -0,77% | 323.327,00 |
| 10.12.2025 | 11,26 | 11,81 | 11,26 | 11,65 | 2,82% | 377.749,00 |
| 09.12.2025 | 11,40 | 11,53 | 11,25 | 11,33 | -0,09% | 114.873,00 |
| 08.12.2025 | 11,50 | 11,67 | 11,23 | 11,34 | -1,31% | 100.115,00 |
| 05.12.2025 | 11,70 | 12,10 | 11,35 | 11,49 | -1,63% | 241.003,00 |
| 04.12.2025 | 11,84 | 11,94 | 11,56 | 11,68 | -0,51% | 197.930,00 |
| 03.12.2025 | 11,27 | 11,88 | 11,27 | 11,74 | 3,53% | 649.035,00 |
| 02.12.2025 | 11,51 | 11,75 | 11,25 | 11,34 | -1,39% | 215.207,00 |
| 01.12.2025 | 11,71 | 11,87 | 11,40 | 11,50 | -3,60% | 159.290,00 |
| 28.11.2025 | 11,80 | 12,09 | 11,64 | 11,93 | 0,36% | 362.774,00 |
| 26.11.2025 | 11,01 | 11,96 | 11,01 | 11,89 | 8,09% | 358.931,00 |
| 25.11.2025 | 11,31 | 11,31 | 10,76 | 11,00 | -0,18% | 415.100,00 |
| 24.11.2025 | 11,04 | 11,08 | 10,67 | 11,02 | 0,44% | 260.369,00 |
| 21.11.2025 | 11,16 | 11,28 | 10,66 | 10,97 | -2,07% | 180.664,00 |
| 20.11.2025 | 11,67 | 11,79 | 11,19 | 11,20 | -2,85% | 156.968,00 |
| 19.11.2025 | 11,53 | 11,73 | 11,26 | 11,53 | 0,68% | 119.269,00 |
| 18.11.2025 | 11,14 | 11,64 | 11,01 | 11,45 | 0,68% | 163.550,00 |
| 17.11.2025 | 11,44 | 11,67 | 11,30 | 11,37 | 1,12% | 147.022,00 |
| 14.11.2025 | 11,33 | 11,60 | 11,14 | 11,25 | 1,13% | 211.491,00 |
| 13.11.2025 | 11,45 | 11,88 | 11,06 | 11,12 | -2,95% | 187.387,00 |
| 12.11.2025 | 11,48 | 11,89 | 11,28 | 11,46 | -0,17% | 148.498,00 |
| 11.11.2025 | 11,12 | 11,70 | 11,09 | 11,48 | 3,22% | 248.789,00 |
| 10.11.2025 | 11,40 | 11,43 | 11,05 | 11,12 | 0,70% | 145.174,00 |
| 07.11.2025 | 10,87 | 11,11 | 10,66 | 11,05 | 1,06% | 147.855,00 |
| 06.11.2025 | 11,37 | 11,58 | 10,87 | 10,93 | -4,07% | 161.892,00 |
| 05.11.2025 | 11,79 | 11,82 | 11,32 | 11,39 | -1,09% | 135.415,00 |
| 04.11.2025 | 11,75 | 11,97 | 11,46 | 11,52 | -3,80% | 263.246,00 |
| 03.11.2025 | 12,39 | 12,44 | 11,91 | 11,97 | 0,08% | 228.663,00 |
| 31.10.2025 | 11,51 | 12,14 | 11,51 | 11,96 | 5,46% | 393.409,00 |
| 30.10.2025 | 11,59 | 11,76 | 11,32 | 11,35 | -3,65% | 170.382,00 |
| 29.10.2025 | 11,91 | 12,23 | 11,61 | 11,78 | 0,62% | 328.696,00 |
| 28.10.2025 | 11,61 | 12,07 | 11,23 | 11,70 | 1,85% | 490.102,00 |
| 27.10.2025 | 10,53 | 13,08 | 10,52 | 11,49 | 26,79% | 1.518.142,00 |
| 24.10.2025 | 9,22 | 9,29 | 9,00 | 9,06 | -1,47% | 183.668,00 |
| 23.10.2025 | 8,94 | 9,28 | 8,94 | 9,20 | 2,92% | 358.258,00 |
| 22.10.2025 | 9,01 | 9,01 | 8,62 | 8,94 | -0,86% | 206.082,00 |
| 21.10.2025 | 9,27 | 9,42 | 8,98 | 9,01 | -2,10% | 176.825,00 |
| 20.10.2025 | 9,32 | 9,51 | 9,15 | 9,21 | -0,63% | 185.187,00 |
| 17.10.2025 | 9,19 | 9,37 | 9,19 | 9,27 | 0,10% | 109.650,00 |
| 16.10.2025 | 9,37 | 9,58 | 9,14 | 9,26 | -1,14% | 229.946,00 |
| 15.10.2025 | 9,45 | 9,65 | 9,26 | 9,36 | 0,94% | 229.347,00 |
| 14.10.2025 | 9,38 | 9,77 | 9,24 | 9,28 | -4,10% | 346.240,00 |
| 13.10.2025 | 9,43 | 9,90 | 9,32 | 9,67 | 4,82% | 162.417,00 |
| 10.10.2025 | 9,73 | 9,74 | 9,21 | 9,23 | -5,17% | 236.670,00 |
| 09.10.2025 | 9,22 | 9,92 | 9,21 | 9,73 | 6,57% | 398.649,00 |
| 08.10.2025 | 9,03 | 9,21 | 8,99 | 9,13 | 1,29% | 322.729,00 |
| 07.10.2025 | 8,99 | 9,02 | 8,81 | 9,01 | 0,43% | 144.198,00 |
| 06.10.2025 | 9,28 | 9,28 | 8,83 | 8,98 | -1,80% | 405.578,00 |
| 03.10.2025 | 9,22 | 9,22 | 8,92 | 9,14 | 0,11% | 154.394,00 |
| 02.10.2025 | 8,85 | 9,14 | 8,77 | 9,13 | 3,06% | 246.677,00 |
| 01.10.2025 | 8,89 | 9,02 | 8,74 | 8,86 | -0,43% | 275.653,00 |
| 30.09.2025 | 8,95 | 9,03 | 8,82 | 8,90 | -0,54% | 279.117,00 |
| 29.09.2025 | 8,94 | 9,14 | 8,81 | 8,95 | 0,43% | 281.742,00 |
| 26.09.2025 | 9,17 | 9,26 | 8,73 | 8,91 | -2,02% | 534.865,00 |
| 25.09.2025 | 9,21 | 9,30 | 9,03 | 9,09 | -2,19% | 232.805,00 |
| 24.09.2025 | 9,38 | 9,57 | 9,17 | 9,30 | 2,23% | 357.894,00 |