Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
9,475€
-2,32%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,45 | 9,75 | 9,35 | 9,35 | -3,61% | 1.123,00 |
| 07.05.2026 | 9,95 | 9,95 | 9,70 | 9,70 | 1,57% | 31,00 |
| 06.05.2026 | 9,60 | 9,60 | 9,55 | 9,55 | 1,60% | 335,00 |
| 05.05.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | 1,00 |
| 04.05.2026 | 9,40 | 9,55 | 9,40 | 9,55 | -0,52% | 962,00 |
| 30.04.2026 | 9,60 | 9,70 | 9,60 | 9,60 | 0,52% | 248,00 |
| 29.04.2026 | 9,65 | 9,65 | 9,55 | 9,55 | -0,52% | 1.209,00 |
| 28.04.2026 | 9,45 | 9,80 | 9,45 | 9,60 | 1,05% | 2.717,00 |
| 27.04.2026 | 9,50 | 9,70 | 9,50 | 9,50 | 0,00% | 2.416,00 |
| 24.04.2026 | 9,40 | 9,50 | 9,35 | 9,50 | 2,70% | 1.440,00 |
| 23.04.2026 | 9,65 | 9,65 | 9,25 | 9,25 | -3,65% | 1.795,00 |
| 22.04.2026 | 9,70 | 9,70 | 9,55 | 9,60 | -3,03% | 870,00 |
| 21.04.2026 | 9,95 | 9,95 | 9,90 | 9,90 | 0,00% | 1.150,00 |
| 20.04.2026 | 9,75 | 10,10 | 9,75 | 9,90 | 0,51% | 1.356,00 |
| 17.04.2026 | 10,00 | 10,00 | 9,85 | 9,85 | 2,07% | 410,00 |
| 16.04.2026 | 9,65 | 9,80 | 9,65 | 9,65 | -1,03% | 1.494,00 |
| 15.04.2026 | 9,95 | 9,95 | 9,75 | 9,75 | -2,50% | 1.518,00 |
| 14.04.2026 | 10,30 | 10,30 | 10,00 | 10,00 | -2,91% | 2.100,00 |
| 13.04.2026 | 10,40 | 10,40 | 10,30 | 10,30 | -0,96% | 1.607,00 |
| 10.04.2026 | 10,30 | 10,40 | 10,20 | 10,40 | 0,00% | 466,00 |
| 09.04.2026 | 10,80 | 10,80 | 10,40 | 10,40 | -2,80% | 830,00 |
| 08.04.2026 | 10,70 | 10,80 | 10,50 | 10,70 | 1,90% | 1.538,00 |
| 07.04.2026 | 10,80 | 11,00 | 10,50 | 10,50 | -3,67% | 1.423,00 |
| 02.04.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | 526,00 |
| 01.04.2026 | 11,20 | 11,20 | 10,90 | 10,90 | 0,00% | 1.590,00 |
| 31.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | 754,00 |
| 30.03.2026 | 10,70 | 10,90 | 10,60 | 10,60 | 0,95% | 2.376,00 |
| 27.03.2026 | 10,80 | 10,80 | 10,50 | 10,50 | 0,00% | 702,00 |
| 26.03.2026 | 11,00 | 11,00 | 10,50 | 10,50 | -3,67% | 2.444,00 |
| 25.03.2026 | 10,80 | 11,00 | 10,80 | 10,90 | 2,83% | 1.175,00 |
| 24.03.2026 | 10,60 | 10,70 | 10,60 | 10,60 | -0,93% | 4.034,00 |
| 23.03.2026 | 10,60 | 10,70 | 10,30 | 10,70 | 3,88% | 2.856,00 |
| 20.03.2026 | 10,50 | 10,60 | 10,20 | 10,30 | -1,90% | 1.258,00 |
| 19.03.2026 | 10,60 | 10,60 | 10,10 | 10,50 | 0,96% | 5.148,00 |
| 18.03.2026 | 10,00 | 10,40 | 10,00 | 10,40 | 4,00% | 8.691,00 |
| 17.03.2026 | 9,65 | 10,00 | 9,65 | 10,00 | 2,56% | 121,00 |
| 16.03.2026 | 10,10 | 10,50 | 9,75 | 9,75 | -3,47% | 981,00 |
| 13.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | 350,00 |
| 12.03.2026 | 10,30 | 10,30 | 10,20 | 10,30 | 1,98% | 1.502,00 |
| 11.03.2026 | 9,70 | 10,10 | 9,70 | 10,10 | 4,12% | 3.208,00 |
| 10.03.2026 | 9,70 | 9,70 | 9,65 | 9,70 | 0,52% | 2.343,00 |
| 09.03.2026 | 9,35 | 9,80 | 9,35 | 9,65 | 4,32% | 4.187,00 |
| 06.03.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -1,60% | 259,00 |
| 05.03.2026 | 9,65 | 9,65 | 9,40 | 9,40 | 1,62% | 2.700,00 |
| 04.03.2026 | 9,75 | 9,75 | 9,25 | 9,25 | -7,04% | 1.573,00 |
| 03.03.2026 | 9,45 | 9,95 | 9,30 | 9,95 | 4,19% | 164,00 |
| 02.03.2026 | 9,70 | 9,80 | 9,55 | 9,55 | -1,04% | 2.048,00 |
| 27.02.2026 | 9,75 | 9,75 | 9,50 | 9,65 | 1,05% | 1.501,00 |
| 26.02.2026 | 10,10 | 10,10 | 9,55 | 9,55 | -4,50% | 4.879,00 |
| 25.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 715,00 |
| 24.02.2026 | 9,80 | 10,00 | 9,80 | 10,00 | 0,00% | 1.001,00 |
| 23.02.2026 | 10,20 | 10,40 | 9,85 | 10,00 | 0,00% | 2.140,00 |
| 20.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | 20,00 |
| 19.02.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 1,55% | 169,00 |
| 18.02.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | 25,00 |
| 17.02.2026 | 10,10 | 10,10 | 9,70 | 9,70 | -1,02% | 1.111,00 |
| 16.02.2026 | 10,30 | 10,30 | 9,80 | 9,80 | -1,51% | 26,00 |
| 13.02.2026 | 10,10 | 10,10 | 9,95 | 9,95 | -0,50% | 1.990,00 |
| 12.02.2026 | 10,60 | 10,70 | 10,00 | 10,00 | -7,41% | 4.175,00 |
| 11.02.2026 | 10,70 | 11,00 | 10,70 | 10,80 | 0,00% | 2.396,00 |
| 10.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | 92,00 |
| 09.02.2026 | 11,00 | 11,00 | 10,50 | 10,50 | -2,78% | 3.477,00 |
| 06.02.2026 | 10,50 | 10,80 | 10,50 | 10,80 | 1,89% | 330,00 |
| 05.02.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -2,75% | 3.311,00 |
| 04.02.2026 | 10,90 | 11,10 | 10,90 | 10,90 | -2,68% | 487,00 |
| 03.02.2026 | 11,20 | 11,40 | 11,20 | 11,20 | -0,88% | 206,00 |
| 02.02.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | 170,00 |
| 30.01.2026 | 11,40 | 11,60 | 11,30 | 11,40 | 0,00% | - |
| 29.01.2026 | 11,55 | 11,65 | 11,20 | 11,40 | 0,00% | - |
| 28.01.2026 | 11,75 | 12,00 | 11,25 | 11,40 | -1,72% | - |
| 27.01.2026 | 10,80 | 11,70 | 10,65 | 11,60 | 7,91% | - |
| 26.01.2026 | 10,80 | 10,95 | 10,45 | 10,75 | -1,38% | - |
| 23.01.2026 | 11,00 | 11,10 | 10,70 | 10,90 | 0,93% | 2.387,00 |
| 22.01.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 3,85% | 620,00 |
| 21.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 287,00 |
| 20.01.2026 | 10,60 | 10,60 | 10,50 | 10,50 | -1,87% | 1.738,00 |
| 19.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 80,00 |
| 16.01.2026 | 10,80 | 10,90 | 10,70 | 10,70 | -0,93% | 2.372,00 |
| 15.01.2026 | 10,90 | 10,90 | 10,70 | 10,80 | -1,82% | 859,00 |
| 14.01.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | 1.770,00 |
| 13.01.2026 | 11,00 | 11,10 | 10,90 | 10,90 | 0,00% | 2.448,00 |
| 12.01.2026 | 10,70 | 10,90 | 10,50 | 10,90 | 2,83% | 3.262,00 |
| 09.01.2026 | 10,60 | 10,70 | 10,40 | 10,60 | -0,93% | 542,00 |
| 08.01.2026 | 9,95 | 10,70 | 9,95 | 10,70 | 7,00% | 581,00 |
| 07.01.2026 | 10,40 | 10,40 | 10,00 | 10,00 | -5,66% | 166,00 |
| 06.01.2026 | 10,30 | 10,60 | 10,30 | 10,60 | 0,95% | 471,00 |
| 05.01.2026 | 10,60 | 10,60 | 10,50 | 10,50 | -1,87% | 507,00 |
| 02.01.2026 | 10,70 | 10,90 | 10,70 | 10,70 | 0,94% | 369,00 |
| 30.12.2025 | 10,60 | 10,60 | 10,50 | 10,60 | 0,95% | 231,00 |
| 29.12.2025 | 10,20 | 10,50 | 9,75 | 10,50 | 6,60% | 4.798,00 |
| 23.12.2025 | 9,85 | 10,00 | 9,85 | 9,85 | -0,51% | 481,00 |
| 22.12.2025 | 9,90 | 10,00 | 9,90 | 9,90 | 0,00% | 711,00 |
| 19.12.2025 | 9,95 | 10,20 | 9,90 | 9,90 | -1,00% | 4.804,00 |
| 18.12.2025 | 9,80 | 10,20 | 9,75 | 10,00 | 1,01% | 2.917,00 |
| 17.12.2025 | 9,50 | 9,90 | 9,50 | 9,90 | 2,06% | 98,00 |
| 16.12.2025 | 9,85 | 9,90 | 9,35 | 9,70 | -3,00% | 3.025,00 |
| 15.12.2025 | 10,20 | 10,20 | 10,00 | 10,00 | -0,99% | 137,00 |
| 12.12.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 5,21% | 3.547,00 |
| 11.12.2025 | 9,70 | 9,90 | 9,60 | 9,60 | -2,78% | 1.590,00 |
| 10.12.2025 | 9,73 | 10,03 | 9,73 | 9,88 | -1,25% | - |