Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
11,574$
-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 |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 11,30 | 11,54 | 11,25 | 11,45 | -1,12% | 179.002,00 |
| 22.06.2026 | 11,73 | 11,75 | 11,38 | 11,58 | -0,58% | 161.202,00 |
| 19.06.2026 | 11,69 | 11,69 | 11,65 | 11,65 | -0,10% | - |
| 18.06.2026 | 11,64 | 11,90 | 11,56 | 11,66 | -0,34% | 299.818,00 |
| 17.06.2026 | 12,14 | 12,28 | 11,60 | 11,70 | -3,07% | 317.722,00 |
| 16.06.2026 | 12,58 | 12,58 | 12,00 | 12,07 | -4,05% | 197.108,00 |
| 15.06.2026 | 12,42 | 12,71 | 12,27 | 12,58 | 1,78% | 359.023,00 |
| 12.06.2026 | 12,74 | 12,80 | 12,24 | 12,36 | -2,75% | 224.409,00 |
| 11.06.2026 | 11,59 | 12,75 | 11,51 | 12,71 | 9,95% | 626.322,00 |
| 10.06.2026 | 11,38 | 11,93 | 11,20 | 11,56 | 1,14% | 364.543,00 |
| 09.06.2026 | 11,20 | 11,66 | 11,14 | 11,43 | 2,60% | 224.182,00 |
| 08.06.2026 | 11,25 | 11,31 | 10,91 | 11,14 | 2,01% | 228.119,00 |
| 05.06.2026 | 11,27 | 11,34 | 10,85 | 10,92 | -3,42% | 198.446,00 |
| 04.06.2026 | 11,17 | 11,55 | 11,10 | 11,31 | 1,41% | 126.444,00 |
| 03.06.2026 | 11,65 | 11,65 | 11,15 | 11,15 | -3,96% | 256.115,00 |
| 02.06.2026 | 12,21 | 12,21 | 11,61 | 11,61 | -4,99% | 158.662,00 |
| 01.06.2026 | 11,86 | 12,43 | 11,73 | 12,22 | 2,60% | 528.540,00 |
| 29.05.2026 | 11,95 | 12,03 | 11,70 | 11,91 | 0,34% | 436.926,00 |
| 28.05.2026 | 11,72 | 12,10 | 11,65 | 11,87 | 0,81% | 239.426,00 |
| 27.05.2026 | 11,31 | 11,85 | 11,18 | 11,78 | 3,93% | 336.488,00 |
| 26.05.2026 | 11,18 | 11,34 | 11,12 | 11,33 | 2,81% | 279.284,00 |
| 22.05.2026 | 11,03 | 11,13 | 10,81 | 11,02 | -0,54% | 245.395,00 |
| 21.05.2026 | 10,83 | 11,18 | 10,64 | 11,08 | 2,12% | 371.625,00 |
| 20.05.2026 | 10,47 | 10,85 | 10,47 | 10,85 | 3,73% | 191.323,00 |
| 19.05.2026 | 10,78 | 10,87 | 10,45 | 10,46 | -4,56% | 346.922,00 |
| 18.05.2026 | 10,64 | 10,98 | 10,57 | 10,96 | 3,10% | 320.977,00 |
| 15.05.2026 | 10,50 | 10,67 | 10,36 | 10,63 | -0,56% | 268.352,00 |
| 14.05.2026 | 10,53 | 10,76 | 10,53 | 10,69 | 0,66% | 111.796,00 |
| 13.05.2026 | 10,77 | 10,80 | 10,31 | 10,62 | -1,48% | 467.207,00 |
| 12.05.2026 | 11,16 | 11,38 | 10,76 | 10,78 | -3,45% | 251.965,00 |
| 11.05.2026 | 11,07 | 11,28 | 10,89 | 11,17 | 0,13% | 305.600,00 |
| 08.05.2026 | 11,37 | 11,47 | 11,08 | 11,15 | -0,62% | 241.648,00 |
| 07.05.2026 | 11,64 | 11,64 | 11,15 | 11,22 | -2,77% | 195.948,00 |
| 06.05.2026 | 11,31 | 11,60 | 11,17 | 11,54 | 3,78% | 297.674,00 |
| 05.05.2026 | 11,03 | 11,32 | 11,03 | 11,12 | 0,45% | 152.208,00 |
| 04.05.2026 | 10,88 | 11,28 | 10,88 | 11,07 | 1,93% | 202.138,00 |
| 01.05.2026 | 11,18 | 11,31 | 10,81 | 10,86 | -3,47% | 290.542,00 |
| 30.04.2026 | 11,20 | 11,37 | 11,04 | 11,25 | 0,27% | 283.553,00 |
| 29.04.2026 | 11,21 | 11,47 | 11,09 | 11,22 | -0,36% | 383.182,00 |
| 28.04.2026 | 11,24 | 11,42 | 11,13 | 11,26 | 0,36% | 255.474,00 |
| 27.04.2026 | 11,33 | 11,48 | 11,20 | 11,22 | 1,54% | 312.702,00 |
| 24.04.2026 | 10,93 | 11,16 | 10,78 | 11,05 | 1,10% | 320.547,00 |
| 23.04.2026 | 11,20 | 11,28 | 10,90 | 10,93 | -2,93% | 258.919,00 |
| 22.04.2026 | 11,55 | 11,75 | 11,10 | 11,26 | -2,00% | 451.007,00 |
| 21.04.2026 | 11,60 | 11,68 | 11,44 | 11,49 | -0,69% | 379.395,00 |
| 20.04.2026 | 11,58 | 11,97 | 11,50 | 11,57 | -0,09% | 389.178,00 |
| 17.04.2026 | 11,61 | 11,70 | 11,41 | 11,58 | -0,26% | 352.933,00 |
| 16.04.2026 | 11,40 | 11,64 | 11,38 | 11,61 | 0,96% | 306.836,00 |
| 15.04.2026 | 11,61 | 11,67 | 11,40 | 11,50 | -1,12% | 241.637,00 |
| 14.04.2026 | 12,07 | 12,19 | 11,59 | 11,63 | -3,80% | 303.238,00 |
| 13.04.2026 | 11,95 | 12,17 | 11,79 | 12,09 | 0,67% | 249.953,00 |
| 10.04.2026 | 12,03 | 12,39 | 12,01 | 12,01 | -0,33% | 151.831,00 |
| 09.04.2026 | 12,45 | 12,52 | 12,03 | 12,05 | -3,75% | 192.798,00 |
| 08.04.2026 | 12,54 | 12,63 | 12,26 | 12,52 | 2,29% | 196.228,00 |
| 07.04.2026 | 12,55 | 12,55 | 12,01 | 12,24 | -2,47% | 218.448,00 |
| 06.04.2026 | 12,69 | 12,78 | 12,45 | 12,55 | -0,24% | 161.712,00 |
| 02.04.2026 | 12,43 | 12,75 | 12,35 | 12,58 | 0,32% | 89.421,00 |
| 01.04.2026 | 12,79 | 12,82 | 12,27 | 12,54 | -1,53% | 161.381,00 |
| 31.03.2026 | 12,40 | 12,85 | 12,33 | 12,74 | 4,13% | 219.323,00 |
| 30.03.2026 | 12,20 | 12,50 | 12,05 | 12,23 | 1,16% | 198.260,00 |
| 27.03.2026 | 12,12 | 12,35 | 11,95 | 12,09 | -0,90% | 232.593,00 |
| 26.03.2026 | 12,64 | 12,75 | 12,02 | 12,20 | -3,48% | 277.394,00 |
| 25.03.2026 | 12,51 | 12,74 | 12,33 | 12,64 | 2,51% | 207.890,00 |
| 24.03.2026 | 12,31 | 12,50 | 12,13 | 12,33 | 0,24% | 204.420,00 |
| 23.03.2026 | 11,92 | 12,58 | 11,80 | 12,30 | 3,89% | 272.148,00 |
| 20.03.2026 | 12,08 | 12,25 | 11,78 | 11,84 | -1,74% | 313.963,00 |
| 19.03.2026 | 11,61 | 12,09 | 11,45 | 12,05 | 4,60% | 357.029,00 |
| 18.03.2026 | 11,47 | 11,77 | 11,43 | 11,52 | 0,79% | 314.581,00 |
| 17.03.2026 | 11,45 | 11,77 | 11,32 | 11,43 | 0,88% | 247.760,00 |
| 16.03.2026 | 11,75 | 11,92 | 11,29 | 11,33 | -2,91% | 261.316,00 |
| 13.03.2026 | 11,81 | 12,03 | 11,60 | 11,67 | -1,19% | 233.538,00 |
| 12.03.2026 | 11,73 | 11,96 | 11,45 | 11,81 | 0,77% | 286.003,00 |
| 11.03.2026 | 11,28 | 11,78 | 11,28 | 11,72 | 3,90% | 322.366,00 |
| 10.03.2026 | 11,14 | 11,58 | 10,87 | 11,28 | 1,62% | 599.973,00 |