Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
8,951$
-2,06%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,13 | 9,18 | 8,74 | 8,96 | -1,97% | 265.624,00 |
| 11.11.2026 | 9,25 | 9,33 | 9,05 | 9,14 | 0,00% | 179.507,00 |
| 10.11.2026 | 9,18 | 9,32 | 8,92 | 9,14 | -1,40% | 153.233,00 |
| 09.11.2026 | 9,23 | 9,33 | 9,13 | 9,27 | 1,59% | 153.235,00 |
| 06.11.2026 | 9,00 | 9,29 | 9,00 | 9,13 | 1,05% | 152.602,00 |
| 05.11.2026 | 9,38 | 9,54 | 8,93 | 9,03 | -3,68% | 188.384,00 |
| 04.11.2026 | 9,67 | 9,72 | 9,28 | 9,38 | -1,73% | 157.001,00 |
| 03.11.2026 | 9,81 | 9,90 | 9,50 | 9,54 | -3,64% | 374.401,00 |
| 02.11.2026 | 10,18 | 10,18 | 9,84 | 9,90 | -8,08% | 305.327,00 |
| 30.10.2026 | 10,85 | 10,92 | 10,67 | 10,77 | -1,55% | 317.379,00 |
| 29.10.2026 | 10,79 | 10,97 | 10,79 | 10,94 | 0,83% | 125.620,00 |
| 28.10.2026 | 10,98 | 11,19 | 10,67 | 10,85 | -1,00% | 254.734,00 |
| 27.10.2026 | 10,79 | 11,00 | 10,66 | 10,96 | 1,58% | 898.411,00 |
| 26.10.2026 | 11,14 | 11,14 | 10,35 | 10,79 | -5,76% | 425.550,00 |
| 23.10.2026 | 10,91 | 11,48 | 10,90 | 11,45 | 5,19% | 283.204,00 |
| 22.10.2026 | 11,09 | 11,10 | 10,86 | 10,89 | -2,46% | 226.759,00 |
| 21.10.2026 | 11,18 | 11,24 | 11,10 | 11,16 | 0,09% | 104.231,00 |
| 20.10.2026 | 11,19 | 11,47 | 11,07 | 11,15 | -1,76% | 151.058,00 |
| 19.10.2026 | 11,62 | 11,62 | 11,22 | 11,35 | -1,48% | 251.986,00 |
| 16.10.2026 | 11,47 | 11,76 | 11,34 | 11,52 | 1,14% | 127.227,00 |
| 15.10.2026 | 11,14 | 11,44 | 10,99 | 11,39 | 2,02% | 223.120,00 |
| 14.10.2026 | 11,51 | 11,68 | 11,10 | 11,17 | -3,58% | 109.155,00 |
| 13.10.2026 | 11,56 | 11,91 | 11,50 | 11,58 | 0,17% | 117.423,00 |
| 12.10.2026 | 11,39 | 11,61 | 11,38 | 11,56 | 1,23% | 118.919,00 |
| 09.10.2026 | 11,66 | 11,70 | 11,40 | 11,42 | -1,38% | 106.741,00 |
| 08.10.2026 | 11,56 | 11,90 | 11,41 | 11,58 | -0,52% | 164.198,00 |
| 07.10.2026 | 12,04 | 12,12 | 11,63 | 11,64 | -4,04% | 105.562,00 |
| 06.10.2026 | 11,96 | 12,30 | 11,96 | 12,13 | 2,10% | 200.130,00 |
| 05.10.2026 | 11,49 | 12,00 | 11,49 | 11,88 | 4,76% | 181.140,00 |
| 02.10.2026 | 11,38 | 11,45 | 11,11 | 11,34 | -0,44% | 295.547,00 |
| 01.10.2026 | 11,49 | 11,59 | 11,13 | 11,39 | -1,21% | 332.567,00 |
| 30.09.2026 | 11,72 | 11,79 | 11,40 | 11,53 | -0,95% | 363.860,00 |
| 29.09.2026 | 11,93 | 12,08 | 11,63 | 11,64 | -2,51% | 393.845,00 |
| 28.09.2026 | 12,68 | 12,68 | 11,81 | 11,94 | -6,06% | 600.404,00 |
| 25.09.2026 | 12,76 | 12,77 | 12,54 | 12,71 | -0,24% | 208.177,00 |
| 24.09.2026 | 12,69 | 12,83 | 12,62 | 12,74 | 0,35% | 178.828,00 |
| 23.09.2026 | 12,29 | 12,78 | 12,29 | 12,70 | 2,38% | 308.693,00 |
| 22.09.2026 | 12,70 | 12,89 | 12,39 | 12,40 | -2,52% | 434.939,00 |
| 21.09.2026 | 12,83 | 12,89 | 12,52 | 12,72 | -0,31% | 304.786,00 |
| 18.09.2026 | 12,80 | 12,88 | 12,58 | 12,76 | -0,62% | 340.903,00 |
| 17.09.2026 | 12,02 | 12,89 | 12,00 | 12,84 | 6,64% | 465.883,00 |
| 16.09.2026 | 12,00 | 12,18 | 11,81 | 12,04 | 1,18% | 304.072,00 |
| 15.09.2026 | 12,02 | 12,12 | 11,76 | 11,90 | -1,33% | 321.722,00 |
| 14.09.2026 | 12,01 | 12,21 | 12,01 | 12,06 | -0,66% | 180.728,00 |
| 11.09.2026 | 12,66 | 12,66 | 12,14 | 12,14 | -3,73% | 151.791,00 |
| 10.09.2026 | 11,93 | 12,79 | 11,80 | 12,61 | 5,79% | 510.690,00 |
| 09.09.2026 | 12,21 | 12,21 | 11,82 | 11,92 | -1,32% | 147.865,00 |
| 08.09.2026 | 12,07 | 12,45 | 12,00 | 12,08 | 0,08% | 234.990,00 |
| 04.09.2026 | 11,78 | 12,14 | 11,38 | 12,07 | 1,94% | 200.472,00 |
| 03.09.2026 | 12,30 | 12,33 | 11,75 | 11,84 | -2,95% | 189.844,00 |
| 02.09.2026 | 11,76 | 12,25 | 11,61 | 12,20 | 4,54% | 437.809,00 |
| 01.09.2026 | 11,50 | 11,77 | 11,43 | 11,67 | 1,48% | 226.495,00 |
| 31.08.2026 | 11,13 | 11,59 | 11,12 | 11,50 | 3,98% | 370.739,00 |
| 28.08.2026 | 11,26 | 11,26 | 10,94 | 11,06 | -1,34% | 149.950,00 |
| 27.08.2026 | 11,26 | 11,40 | 11,15 | 11,21 | 0,18% | 175.316,00 |
| 26.08.2026 | 11,23 | 11,36 | 11,08 | 11,19 | -0,97% | 142.448,00 |
| 25.08.2026 | 11,28 | 11,33 | 10,93 | 11,30 | 0,18% | 186.473,00 |
| 24.08.2026 | 11,30 | 11,47 | 11,09 | 11,28 | 0,98% | 580.632,00 |
| 21.08.2026 | 11,11 | 11,23 | 10,93 | 11,17 | 1,64% | 423.519,00 |
| 20.08.2026 | 10,58 | 11,16 | 10,58 | 10,99 | 0,92% | 279.082,00 |
| 19.08.2026 | 10,46 | 10,93 | 10,27 | 10,89 | 5,42% | 181.656,00 |
| 18.08.2026 | 10,57 | 10,57 | 10,26 | 10,33 | -2,41% | 180.585,00 |
| 17.08.2026 | 10,57 | 10,71 | 10,45 | 10,59 | 0,14% | 175.936,00 |
| 14.08.2026 | 10,62 | 10,68 | 10,44 | 10,57 | -0,38% | 175.583,00 |
| 13.08.2026 | 10,70 | 10,80 | 10,50 | 10,61 | -0,89% | 126.187,00 |
| 12.08.2026 | 10,75 | 10,79 | 10,58 | 10,71 | 1,18% | 155.209,00 |
| 11.08.2026 | 10,81 | 10,98 | 10,48 | 10,58 | -2,13% | 232.345,00 |
| 10.08.2026 | 10,91 | 10,96 | 10,65 | 10,81 | -0,83% | 218.099,00 |
| 07.08.2026 | 10,88 | 10,93 | 10,63 | 10,90 | 1,02% | 314.422,00 |
| 06.08.2026 | 11,06 | 11,19 | 10,76 | 10,79 | -2,44% | 167.707,00 |
| 05.08.2026 | 11,03 | 11,15 | 10,93 | 11,06 | 0,27% | 113.784,00 |
| 04.08.2026 | 11,30 | 11,30 | 10,88 | 11,03 | -1,96% | 230.798,00 |
| 03.08.2026 | 11,20 | 11,29 | 11,00 | 11,25 | 0,36% | 176.756,00 |
| 31.07.2026 | 11,65 | 11,80 | 11,18 | 11,21 | -3,45% | 270.473,00 |
| 30.07.2026 | 11,41 | 11,68 | 11,28 | 11,61 | 2,34% | 172.475,00 |
| 29.07.2026 | 11,39 | 11,52 | 11,13 | 11,35 | -0,31% | 353.469,00 |
| 28.07.2026 | 11,59 | 11,59 | 11,22 | 11,38 | -1,85% | 342.016,00 |
| 27.07.2026 | 11,32 | 11,60 | 11,21 | 11,60 | 3,62% | 180.179,00 |
| 24.07.2026 | 11,23 | 11,32 | 11,08 | 11,19 | -0,36% | 259.084,00 |
| 23.07.2026 | 11,47 | 11,68 | 11,18 | 11,23 | -4,26% | 193.114,00 |
| 22.07.2026 | 11,22 | 11,78 | 11,18 | 11,73 | 4,55% | 533.211,00 |
| 21.07.2026 | 10,87 | 11,37 | 10,61 | 11,22 | 4,37% | 205.687,00 |
| 20.07.2026 | 10,75 | 10,92 | 10,53 | 10,75 | 0,09% | 240.917,00 |
| 17.07.2026 | 10,65 | 10,89 | 10,59 | 10,74 | -1,38% | 155.099,00 |
| 16.07.2026 | 11,04 | 11,06 | 10,81 | 10,89 | -1,36% | 227.958,00 |
| 15.07.2026 | 10,91 | 11,15 | 10,89 | 11,04 | 1,28% | 301.174,00 |
| 14.07.2026 | 10,75 | 11,05 | 10,69 | 10,90 | 2,11% | 254.510,00 |
| 13.07.2026 | 10,78 | 11,01 | 10,60 | 10,68 | -1,25% | 150.905,00 |
| 10.07.2026 | 10,49 | 10,84 | 10,46 | 10,81 | 3,74% | 246.349,00 |
| 09.07.2026 | 10,67 | 10,67 | 10,40 | 10,42 | -1,14% | 219.102,00 |
| 08.07.2026 | 10,60 | 10,67 | 10,50 | 10,54 | -0,75% | 178.210,00 |
| 07.07.2026 | 11,01 | 11,27 | 10,62 | 10,62 | -4,67% | 247.230,00 |
| 06.07.2026 | 11,03 | 11,27 | 10,90 | 11,14 | 1,18% | 368.003,00 |
| 02.07.2026 | 10,98 | 11,20 | 10,84 | 11,01 | 1,57% | 1.181.530,00 |
| 01.07.2026 | 11,11 | 11,24 | 10,68 | 10,84 | -3,30% | 887.127,00 |
| 30.06.2026 | 11,25 | 11,33 | 11,15 | 11,21 | 0,27% | 129.573,00 |
| 29.06.2026 | 11,18 | 11,37 | 11,15 | 11,18 | 0,00% | 182.888,00 |
| 26.06.2026 | 10,98 | 11,35 | 10,98 | 11,18 | 1,36% | 161.613,00 |
| 25.06.2026 | 11,32 | 11,55 | 10,95 | 11,03 | -2,22% | 273.403,00 |
| 24.06.2026 | 11,40 | 11,45 | 11,15 | 11,28 | -1,48% | 300.639,00 |