Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
10,300€
0,98%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 100,00 |
| 24.04.2025 | 10,10 | 10,20 | 10,10 | 10,20 | -3,77% | 7,00 |
| 23.04.2025 | 10,80 | 11,00 | 10,60 | 10,60 | 0,00% | 1.927,00 |
| 22.04.2025 | 10,50 | 10,60 | 10,50 | 10,60 | -2,75% | 1.176,00 |
| 17.04.2025 | 10,50 | 10,90 | 10,50 | 10,90 | 9,00% | 931,00 |
| 16.04.2025 | 10,20 | 10,20 | 10,00 | 10,00 | -2,91% | 165,00 |
| 15.04.2025 | 10,30 | 10,30 | 10,00 | 10,30 | 0,98% | 1.636,00 |
| 14.04.2025 | 9,50 | 10,20 | 9,50 | 10,20 | 15,25% | 2.982,00 |
| 11.04.2025 | 8,95 | 8,95 | 8,85 | 8,85 | 1,72% | 1.100,00 |
| 10.04.2025 | 9,15 | 9,15 | 8,60 | 8,70 | -5,95% | 1.272,00 |
| 09.04.2025 | 8,70 | 9,25 | 8,30 | 9,25 | 6,32% | 720,00 |
| 08.04.2025 | 9,20 | 9,55 | 8,70 | 8,70 | -6,95% | 2.626,00 |
| 07.04.2025 | 9,45 | 9,60 | 8,90 | 9,35 | -1,58% | 7.912,00 |
| 04.04.2025 | 9,80 | 9,80 | 9,20 | 9,50 | -7,77% | 2.349,00 |
| 03.04.2025 | 10,10 | 10,30 | 10,10 | 10,30 | -0,96% | 201,00 |
| 02.04.2025 | 10,40 | 10,50 | 10,40 | 10,40 | 0,00% | 373,00 |
| 01.04.2025 | 10,30 | 10,40 | 10,10 | 10,40 | 0,97% | 268,00 |
| 31.03.2025 | 10,40 | 10,50 | 10,30 | 10,30 | -2,83% | 1.826,00 |
| 28.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | 200,00 |
| 27.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | 40,00 |
| 26.03.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -3,74% | 168,00 |
| 25.03.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 2,88% | 500,00 |
| 24.03.2025 | 10,20 | 10,60 | 10,20 | 10,40 | 4,00% | 3.224,00 |
| 21.03.2025 | 10,10 | 10,10 | 10,00 | 10,00 | 0,00% | 230,00 |
| 20.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | 94,00 |
| 19.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | 100,00 |
| 18.03.2025 | 9,95 | 10,10 | 9,85 | 9,85 | -0,51% | 1.447,00 |
| 17.03.2025 | 9,85 | 10,00 | 9,85 | 9,90 | -1,00% | 509,00 |
| 14.03.2025 | 9,65 | 10,00 | 9,55 | 10,00 | 3,09% | 1.125,00 |
| 13.03.2025 | 9,55 | 9,80 | 9,50 | 9,70 | 2,65% | 6.880,00 |
| 12.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,72% | 670,00 |
| 11.03.2025 | 9,30 | 9,40 | 9,10 | 9,20 | -3,16% | 4.650,00 |
| 10.03.2025 | 9,75 | 9,75 | 9,50 | 9,50 | 1,06% | 1.027,00 |
| 07.03.2025 | 9,35 | 9,40 | 9,35 | 9,40 | 1,62% | 320,00 |
| 06.03.2025 | 9,70 | 9,70 | 9,25 | 9,25 | -6,09% | 1.716,00 |
| 05.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | 440,00 |
| 04.03.2025 | 10,40 | 10,40 | 9,95 | 9,95 | -4,33% | 1.577,00 |
| 03.03.2025 | 10,10 | 10,40 | 9,90 | 10,40 | 1,96% | 1.042,00 |
| 28.02.2025 | 10,00 | 10,20 | 9,90 | 10,20 | -0,97% | 432,00 |
| 27.02.2025 | 10,30 | 10,30 | 10,10 | 10,30 | 1,98% | 2.106,00 |
| 26.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 500,00 |
| 25.02.2025 | 10,30 | 10,30 | 9,80 | 10,10 | -2,88% | 1.718,00 |
| 24.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 220,00 |
| 21.02.2025 | 10,10 | 10,40 | 9,85 | 10,30 | -0,96% | 12.728,00 |
| 20.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 402,00 |
| 19.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 140,00 |
| 18.02.2025 | 10,70 | 10,70 | 10,50 | 10,60 | 0,00% | 848,00 |
| 17.02.2025 | 11,10 | 11,10 | 10,60 | 10,60 | -2,75% | 1.208,00 |
| 14.02.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | 1.564,00 |
| 13.02.2025 | 10,70 | 10,70 | 10,50 | 10,70 | -0,93% | 1.400,00 |
| 12.02.2025 | 10,80 | 11,10 | 10,60 | 10,80 | -1,82% | 1.805,00 |
| 11.02.2025 | 11,60 | 11,60 | 10,80 | 11,00 | -3,51% | 1.114,00 |
| 10.02.2025 | 11,30 | 11,60 | 11,20 | 11,40 | 0,00% | 3.950,00 |
| 07.02.2025 | 12,10 | 12,20 | 11,40 | 11,40 | -3,39% | 505,00 |
| 06.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 533,00 |
| 05.02.2025 | 12,50 | 12,50 | 11,80 | 11,80 | -4,07% | 748,00 |
| 04.02.2025 | 12,40 | 12,50 | 12,10 | 12,30 | 2,50% | 976,00 |
| 03.02.2025 | 12,30 | 12,40 | 12,00 | 12,00 | -4,00% | 1.853,00 |
| 31.01.2025 | 12,60 | 12,70 | 12,50 | 12,50 | -2,34% | 1.046,00 |
| 30.01.2025 | 12,40 | 12,80 | 12,40 | 12,80 | 4,07% | 2.011,00 |
| 29.01.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 1,65% | 496,00 |
| 28.01.2025 | 12,40 | 12,40 | 11,90 | 12,10 | -2,42% | 822,00 |
| 27.01.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | 547,00 |
| 24.01.2025 | 12,00 | 12,50 | 12,00 | 12,50 | 1,63% | 1.185,00 |
| 23.01.2025 | 12,40 | 12,40 | 11,80 | 12,30 | 2,50% | 2.455,00 |
| 22.01.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | 534,00 |
| 21.01.2025 | 11,20 | 12,30 | 11,10 | 12,30 | 11,82% | 1.239,00 |
| 20.01.2025 | 11,60 | 11,60 | 10,80 | 11,00 | -6,78% | 7.621,00 |
| 17.01.2025 | 12,00 | 12,10 | 11,80 | 11,80 | -1,67% | 2.151,00 |
| 16.01.2025 | 12,30 | 12,30 | 11,90 | 12,00 | -3,23% | 2.385,00 |
| 15.01.2025 | 12,90 | 13,00 | 12,40 | 12,40 | -3,88% | 1.078,00 |
| 14.01.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 4,03% | 1.168,00 |
| 13.01.2025 | 13,00 | 13,00 | 12,40 | 12,40 | -3,13% | 2.757,00 |
| 10.01.2025 | 12,80 | 12,80 | 12,60 | 12,80 | -0,78% | 1.433,00 |
| 09.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 7,00 |
| 08.01.2025 | 12,90 | 12,90 | 12,70 | 12,80 | -3,76% | 2.775,00 |
| 07.01.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 1,53% | 504,00 |
| 06.01.2025 | 13,10 | 13,60 | 13,00 | 13,10 | 1,55% | 2.198,00 |
| 03.01.2025 | 13,10 | 13,10 | 12,70 | 12,90 | 0,00% | 835,00 |
| 02.01.2025 | 12,10 | 13,30 | 12,10 | 12,90 | 1,57% | 933,00 |
| 30.12.2024 | 12,60 | 12,80 | 12,60 | 12,70 | 1,60% | 1.131,00 |
| 27.12.2024 | 12,30 | 13,40 | 12,00 | 12,50 | 5,04% | 3.578,00 |
| 23.12.2024 | 11,90 | 12,00 | 11,70 | 11,90 | -0,83% | 5.647,00 |
| 20.12.2024 | 12,10 | 12,20 | 11,00 | 12,00 | 0,00% | 5.925,00 |
| 19.12.2024 | 12,20 | 12,40 | 12,00 | 12,00 | -2,44% | 2.710,00 |
| 18.12.2024 | 13,10 | 13,10 | 12,20 | 12,30 | -3,91% | 3.800,00 |
| 17.12.2024 | 13,20 | 13,40 | 12,60 | 12,80 | -3,03% | 2.331,00 |
| 16.12.2024 | 13,10 | 13,30 | 12,80 | 13,20 | 2,33% | 2.983,00 |
| 13.12.2024 | 13,20 | 13,20 | 12,90 | 12,90 | -2,27% | 1.642,00 |
| 12.12.2024 | 13,40 | 13,40 | 13,10 | 13,20 | -1,49% | 5.132,00 |
| 11.12.2024 | 12,90 | 13,40 | 12,50 | 13,40 | 8,06% | 2.144,00 |
| 10.12.2024 | 13,10 | 13,30 | 12,40 | 12,40 | -6,77% | 3.108,00 |
| 09.12.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 3,91% | 4.480,00 |
| 06.12.2024 | 12,70 | 13,00 | 12,70 | 12,80 | 2,40% | 2.102,00 |
| 05.12.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 0,81% | 2.711,00 |
| 04.12.2024 | 12,50 | 12,70 | 12,40 | 12,40 | -0,80% | 549,00 |
| 03.12.2024 | 12,00 | 12,50 | 11,80 | 12,50 | 4,17% | 3.648,00 |
| 02.12.2024 | 11,90 | 12,10 | 11,80 | 12,00 | -2,44% | 2.619,00 |
| 29.11.2024 | 11,50 | 12,30 | 11,50 | 12,30 | 7,89% | 4.147,00 |
| 28.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 437,00 |