Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
9,830$
2,50%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,65 | 9,97 | 9,55 | 9,83 | 2,29% | 81.935,00 |
| 14.10.2025 | 9,70 | 10,10 | 9,55 | 9,61 | -3,90% | 336.091,00 |
| 13.10.2025 | 9,75 | 10,24 | 9,64 | 10,00 | 4,82% | 162.396,00 |
| 10.10.2025 | 10,06 | 10,07 | 9,52 | 9,54 | -5,17% | 236.670,00 |
| 09.10.2025 | 9,53 | 10,26 | 9,52 | 10,06 | 6,57% | 398.335,00 |
| 08.10.2025 | 9,34 | 9,52 | 9,29 | 9,44 | 1,29% | 322.534,00 |
| 07.10.2025 | 9,29 | 9,33 | 9,11 | 9,32 | 0,43% | 144.198,00 |
| 06.10.2025 | 9,59 | 9,59 | 9,13 | 9,28 | -1,80% | 405.248,00 |
| 03.10.2025 | 9,45 | 9,49 | 9,35 | 9,45 | 0,11% | 64.532,00 |
| 02.10.2025 | 9,15 | 9,45 | 9,07 | 9,44 | 3,06% | 245.857,00 |
| 01.10.2025 | 9,19 | 9,33 | 9,03 | 9,16 | -0,43% | 275.512,00 |
| 30.09.2025 | 9,25 | 9,34 | 9,12 | 9,20 | -0,54% | 279.114,00 |
| 29.09.2025 | 9,24 | 9,45 | 9,10 | 9,25 | 0,43% | 281.742,00 |
| 26.09.2025 | 9,48 | 9,57 | 9,03 | 9,21 | -2,02% | 534.865,00 |
| 25.09.2025 | 9,52 | 9,61 | 9,34 | 9,40 | -2,19% | 232.029,00 |
| 24.09.2025 | 9,70 | 9,89 | 9,49 | 9,61 | 2,23% | 357.889,00 |
| 23.09.2025 | 9,56 | 9,75 | 9,35 | 9,40 | -1,47% | 279.049,00 |
| 22.09.2025 | 9,21 | 9,84 | 9,21 | 9,54 | 7,80% | 384.423,00 |
| 19.09.2025 | 8,68 | 8,94 | 8,68 | 8,85 | 1,37% | 427.204,00 |
| 18.09.2025 | 9,13 | 9,25 | 8,66 | 8,73 | -4,80% | 536.005,00 |
| 17.09.2025 | 8,87 | 9,35 | 8,85 | 9,17 | 4,09% | 509.850,00 |
| 16.09.2025 | 8,64 | 8,89 | 8,60 | 8,81 | 1,97% | 368.966,00 |
| 15.09.2025 | 8,82 | 8,82 | 8,41 | 8,64 | 1,41% | 280.488,00 |
| 12.09.2025 | 8,80 | 8,88 | 8,42 | 8,52 | -3,62% | 353.348,00 |
| 11.09.2025 | 8,91 | 9,00 | 8,74 | 8,84 | -1,45% | 327.297,00 |
| 10.09.2025 | 8,65 | 9,00 | 8,65 | 8,97 | 3,58% | 363.782,00 |
| 09.09.2025 | 8,87 | 9,15 | 8,64 | 8,66 | -2,48% | 529.809,00 |
| 08.09.2025 | 8,81 | 9,10 | 8,39 | 8,88 | -8,36% | 1.019.869,00 |
| 05.09.2025 | 9,80 | 9,84 | 9,33 | 9,69 | -0,21% | 264.171,00 |
| 04.09.2025 | 9,56 | 9,96 | 9,50 | 9,71 | 1,25% | 328.492,00 |
| 03.09.2025 | 9,88 | 10,09 | 9,54 | 9,59 | -2,74% | 217.503,00 |
| 02.09.2025 | 9,95 | 9,96 | 9,36 | 9,86 | -2,57% | 664.823,00 |
| 29.08.2025 | 10,52 | 10,52 | 10,01 | 10,12 | -3,62% | 232.282,00 |
| 28.08.2025 | 10,29 | 10,52 | 10,25 | 10,50 | 2,04% | 246.786,00 |
| 27.08.2025 | 10,50 | 10,59 | 10,16 | 10,29 | -2,56% | 281.351,00 |
| 26.08.2025 | 10,51 | 10,70 | 10,48 | 10,56 | 0,48% | 234.996,00 |
| 25.08.2025 | 10,95 | 10,95 | 10,45 | 10,51 | -4,97% | 517.964,00 |
| 22.08.2025 | 10,95 | 11,17 | 10,84 | 11,06 | 2,22% | 146.711,00 |
| 21.08.2025 | 10,73 | 10,90 | 10,62 | 10,82 | 1,50% | 153.947,00 |
| 20.08.2025 | 10,76 | 10,83 | 10,61 | 10,66 | 0,00% | 130.966,00 |
| 19.08.2025 | 10,99 | 11,11 | 10,60 | 10,66 | -3,79% | 419.152,00 |
| 18.08.2025 | 10,78 | 11,25 | 10,66 | 11,08 | 2,21% | 110.746,00 |
| 15.08.2025 | 10,82 | 11,04 | 10,76 | 10,84 | 0,00% | 93.680,00 |
| 14.08.2025 | 11,22 | 11,22 | 10,77 | 10,84 | -3,13% | 167.893,00 |
| 13.08.2025 | 11,38 | 11,43 | 11,11 | 11,19 | -0,89% | 162.519,00 |
| 12.08.2025 | 11,23 | 11,65 | 11,14 | 11,29 | 0,60% | 124.304,00 |
| 11.08.2025 | 11,06 | 11,41 | 10,92 | 11,22 | 2,31% | 195.305,00 |
| 08.08.2025 | 11,19 | 11,20 | 10,81 | 10,97 | -2,05% | 162.758,00 |
| 07.08.2025 | 11,75 | 11,80 | 11,10 | 11,20 | -3,53% | 146.510,00 |
| 06.08.2025 | 11,44 | 11,83 | 11,40 | 11,61 | 1,57% | 197.614,00 |
| 05.08.2025 | 11,18 | 11,58 | 11,07 | 11,43 | 2,24% | 157.160,00 |
| 04.08.2025 | 11,06 | 11,25 | 10,90 | 11,18 | 3,04% | 101.417,00 |
| 01.08.2025 | 10,99 | 11,34 | 10,79 | 10,85 | -2,25% | 84.060,00 |
| 31.07.2025 | 11,50 | 11,79 | 11,03 | 11,10 | -3,23% | 197.748,00 |
| 30.07.2025 | 11,92 | 11,98 | 11,44 | 11,47 | -4,02% | 139.788,00 |
| 29.07.2025 | 11,61 | 12,03 | 11,50 | 11,95 | 3,11% | 203.997,00 |
| 28.07.2025 | 11,57 | 11,82 | 11,40 | 11,59 | 2,02% | 240.937,00 |
| 25.07.2025 | 11,22 | 11,66 | 11,22 | 11,36 | 1,34% | 175.626,00 |
| 24.07.2025 | 11,02 | 11,29 | 10,92 | 11,21 | 0,45% | 131.630,00 |
| 23.07.2025 | 10,92 | 11,22 | 10,78 | 11,16 | 2,95% | 155.664,00 |
| 22.07.2025 | 10,72 | 10,88 | 10,59 | 10,84 | 1,03% | 116.128,00 |
| 21.07.2025 | 10,89 | 11,20 | 10,59 | 10,73 | -1,20% | 75.448,00 |
| 18.07.2025 | 11,03 | 11,30 | 10,52 | 10,86 | -1,00% | 134.646,00 |
| 17.07.2025 | 10,84 | 11,16 | 10,82 | 10,97 | 0,83% | 109.067,00 |
| 16.07.2025 | 10,86 | 10,95 | 10,65 | 10,88 | 0,65% | 132.542,00 |
| 15.07.2025 | 10,51 | 10,95 | 10,37 | 10,81 | 2,85% | 213.081,00 |
| 14.07.2025 | 10,44 | 10,52 | 10,22 | 10,51 | 0,10% | 171.946,00 |
| 11.07.2025 | 10,72 | 10,73 | 10,46 | 10,50 | -2,60% | 288.316,00 |
| 10.07.2025 | 10,80 | 10,88 | 10,65 | 10,78 | 0,09% | 136.816,00 |
| 09.07.2025 | 11,00 | 11,07 | 10,75 | 10,77 | -2,45% | 143.627,00 |
| 08.07.2025 | 10,85 | 11,05 | 10,72 | 11,04 | 2,60% | 159.018,00 |
| 07.07.2025 | 11,07 | 11,14 | 10,72 | 10,76 | -3,32% | 227.473,00 |
| 03.07.2025 | 11,02 | 11,17 | 10,97 | 11,13 | 1,74% | 201.967,00 |
| 02.07.2025 | 10,91 | 11,04 | 10,76 | 10,94 | 0,55% | 177.315,00 |
| 01.07.2025 | 10,76 | 10,95 | 10,64 | 10,88 | 0,83% | 144.009,00 |
| 30.06.2025 | 10,91 | 11,13 | 10,60 | 10,79 | -0,55% | 254.082,00 |
| 27.06.2025 | 10,95 | 11,07 | 10,67 | 10,85 | 0,46% | 187.064,00 |
| 26.06.2025 | 10,72 | 10,80 | 10,59 | 10,80 | 0,75% | 158.535,00 |
| 25.06.2025 | 10,80 | 10,80 | 10,58 | 10,72 | -0,83% | 160.881,00 |
| 24.06.2025 | 10,67 | 10,97 | 10,63 | 10,81 | 1,89% | 320.164,00 |
| 23.06.2025 | 10,61 | 10,73 | 10,43 | 10,61 | -0,47% | 203.880,00 |
| 20.06.2025 | 10,93 | 10,98 | 10,54 | 10,66 | -1,93% | 172.904,00 |
| 18.06.2025 | 10,98 | 11,13 | 10,81 | 10,87 | -0,55% | 139.747,00 |
| 17.06.2025 | 10,60 | 11,08 | 10,50 | 10,93 | 2,73% | 299.234,00 |
| 16.06.2025 | 10,73 | 10,82 | 10,53 | 10,64 | 0,19% | 107.040,00 |
| 13.06.2025 | 10,90 | 11,05 | 10,43 | 10,62 | -4,07% | 313.116,00 |
| 12.06.2025 | 10,79 | 11,17 | 10,78 | 11,07 | 2,59% | 201.441,00 |
| 11.06.2025 | 11,43 | 11,47 | 10,76 | 10,79 | -4,43% | 184.175,00 |
| 10.06.2025 | 11,13 | 11,44 | 10,97 | 11,29 | 1,99% | 481.079,00 |
| 09.06.2025 | 11,20 | 11,20 | 10,84 | 11,07 | -1,25% | 243.418,00 |
| 06.06.2025 | 11,34 | 11,43 | 11,04 | 11,21 | -0,18% | 335.826,00 |
| 05.06.2025 | 11,95 | 12,04 | 11,20 | 11,23 | -6,03% | 375.158,00 |
| 04.06.2025 | 12,04 | 12,38 | 11,86 | 11,95 | 0,00% | 167.483,00 |
| 03.06.2025 | 12,13 | 12,20 | 11,85 | 11,95 | -1,89% | 88.369,00 |
| 02.06.2025 | 12,00 | 12,30 | 11,87 | 12,18 | 2,01% | 136.743,00 |
| 30.05.2025 | 12,19 | 12,48 | 11,93 | 11,94 | -2,45% | 304.155,00 |
| 29.05.2025 | 12,57 | 12,61 | 12,13 | 12,24 | -1,37% | 173.065,00 |
| 28.05.2025 | 12,26 | 12,58 | 11,83 | 12,41 | 0,65% | 228.078,00 |
| 27.05.2025 | 12,19 | 12,39 | 11,84 | 12,33 | 2,15% | 264.411,00 |
| 23.05.2025 | 11,75 | 12,12 | 11,57 | 12,07 | 2,46% | 207.748,00 |