Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
10,660$
-1,93%
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 |
|---|---|---|---|---|---|---|
| 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 | 1,75% | 136.743,00 |
| 30.05.2025 | 12,19 | 12,48 | 11,93 | 11,97 | -2,21% | 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 |
| 22.05.2025 | 11,61 | 12,01 | 11,38 | 11,78 | 0,51% | 156.889,00 |
| 21.05.2025 | 11,88 | 12,18 | 11,52 | 11,72 | -0,93% | 198.038,00 |
| 20.05.2025 | 11,78 | 11,90 | 11,54 | 11,83 | 0,00% | 132.857,00 |
| 19.05.2025 | 11,49 | 11,97 | 11,30 | 11,83 | 3,32% | 273.118,00 |
| 16.05.2025 | 11,47 | 11,48 | 11,25 | 11,45 | -0,35% | 76.988,00 |
| 15.05.2025 | 11,48 | 11,64 | 11,25 | 11,49 | -0,69% | 101.230,00 |
| 14.05.2025 | 11,68 | 11,89 | 11,21 | 11,57 | -1,45% | 234.703,00 |
| 13.05.2025 | 11,65 | 11,83 | 11,27 | 11,74 | 1,21% | 108.158,00 |
| 12.05.2025 | 11,40 | 11,67 | 11,10 | 11,60 | 1,75% | 246.196,00 |
| 09.05.2025 | 10,97 | 11,42 | 10,86 | 11,40 | 4,20% | 169.961,00 |
| 08.05.2025 | 10,98 | 11,17 | 10,60 | 10,94 | 1,11% | 187.088,00 |
| 07.05.2025 | 10,82 | 10,98 | 10,72 | 10,82 | 0,19% | 123.563,00 |
| 06.05.2025 | 10,45 | 10,89 | 10,13 | 10,80 | 1,98% | 130.447,00 |
| 05.05.2025 | 10,81 | 10,95 | 10,56 | 10,59 | -2,93% | 96.682,00 |
| 02.05.2025 | 10,99 | 11,18 | 10,85 | 10,91 | 0,74% | 94.761,00 |
| 01.05.2025 | 11,04 | 11,09 | 10,73 | 10,83 | -1,77% | 100.338,00 |
| 30.04.2025 | 11,00 | 11,17 | 10,75 | 11,03 | -1,30% | 155.011,00 |
| 29.04.2025 | 11,21 | 11,32 | 11,06 | 11,17 | -0,53% | 117.949,00 |
| 28.04.2025 | 11,65 | 11,73 | 11,12 | 11,23 | -3,61% | 177.003,00 |
| 25.04.2025 | 11,64 | 11,92 | 11,55 | 11,65 | -0,34% | 192.362,00 |
| 24.04.2025 | 11,70 | 11,83 | 11,35 | 11,69 | -0,26% | 263.680,00 |
| 23.04.2025 | 12,44 | 12,56 | 11,60 | 11,72 | -3,86% | 284.057,00 |
| 22.04.2025 | 11,65 | 12,22 | 11,65 | 12,19 | 5,09% | 160.128,00 |
| 21.04.2025 | 12,39 | 12,39 | 11,46 | 11,60 | -6,38% | 137.588,00 |
| 17.04.2025 | 12,08 | 12,46 | 12,08 | 12,39 | 3,60% | 217.146,00 |
| 16.04.2025 | 11,45 | 12,05 | 11,38 | 11,96 | 3,37% | 253.296,00 |
| 15.04.2025 | 11,46 | 11,76 | 11,35 | 11,57 | 0,78% | 257.477,00 |
| 14.04.2025 | 11,27 | 11,77 | 11,00 | 11,48 | 7,89% | 394.982,00 |
| 11.04.2025 | 9,95 | 10,86 | 9,90 | 10,64 | 7,37% | 231.282,00 |
| 10.04.2025 | 9,99 | 10,09 | 9,32 | 9,91 | -1,98% | 177.606,00 |
| 09.04.2025 | 9,44 | 10,22 | 8,86 | 10,11 | 6,98% | 460.490,00 |
| 08.04.2025 | 10,48 | 10,48 | 9,29 | 9,45 | -5,59% | 310.226,00 |
| 07.04.2025 | 10,03 | 10,70 | 9,81 | 10,01 | -5,57% | 452.692,00 |
| 04.04.2025 | 10,97 | 11,06 | 10,09 | 10,60 | -5,94% | 438.193,00 |
| 03.04.2025 | 11,22 | 11,41 | 11,03 | 11,27 | -2,00% | 335.407,00 |
| 02.04.2025 | 11,35 | 11,51 | 11,13 | 11,50 | 1,05% | 129.492,00 |
| 01.04.2025 | 11,03 | 11,41 | 11,00 | 11,38 | 3,17% | 137.498,00 |
| 31.03.2025 | 11,29 | 11,29 | 10,90 | 11,03 | -3,50% | 268.440,00 |
| 28.03.2025 | 11,52 | 11,91 | 11,35 | 11,43 | -1,04% | 210.694,00 |
| 27.03.2025 | 11,44 | 11,89 | 11,38 | 11,55 | 1,94% | 360.008,00 |
| 26.03.2025 | 11,44 | 11,45 | 11,15 | 11,33 | -0,79% | 130.194,00 |
| 25.03.2025 | 11,16 | 11,50 | 11,09 | 11,42 | 2,79% | 190.815,00 |
| 24.03.2025 | 11,24 | 11,40 | 10,92 | 11,11 | 0,00% | 208.056,00 |
| 21.03.2025 | 10,92 | 11,15 | 10,77 | 11,11 | 1,09% | 204.023,00 |
| 20.03.2025 | 10,82 | 11,03 | 10,71 | 10,99 | 0,83% | 158.821,00 |
| 19.03.2025 | 10,61 | 10,93 | 10,58 | 10,90 | 3,22% | 107.191,00 |
| 18.03.2025 | 10,79 | 10,84 | 10,46 | 10,56 | -2,72% | 230.310,00 |
| 17.03.2025 | 10,86 | 10,98 | 10,72 | 10,86 | 0,23% | 107.079,00 |
| 14.03.2025 | 10,53 | 10,91 | 10,53 | 10,83 | 3,93% | 194.922,00 |
| 13.03.2025 | 10,52 | 10,70 | 10,42 | 10,42 | 0,29% | 256.386,00 |
| 12.03.2025 | 10,27 | 10,54 | 10,07 | 10,39 | 1,86% | 384.905,00 |
| 11.03.2025 | 10,20 | 10,48 | 9,97 | 10,20 | -0,58% | 318.665,00 |
| 10.03.2025 | 10,56 | 10,67 | 9,91 | 10,26 | -3,57% | 360.742,00 |
| 07.03.2025 | 10,09 | 10,66 | 10,09 | 10,64 | 6,08% | 295.058,00 |
| 06.03.2025 | 10,31 | 10,43 | 9,96 | 10,03 | -3,46% | 198.655,00 |
| 05.03.2025 | 10,45 | 10,66 | 10,16 | 10,39 | -1,89% | 306.216,00 |
| 04.03.2025 | 10,75 | 10,92 | 10,42 | 10,59 | -2,39% | 165.006,00 |
| 03.03.2025 | 10,72 | 11,12 | 10,72 | 10,85 | 2,16% | 272.761,00 |
| 28.02.2025 | 10,51 | 10,71 | 10,35 | 10,62 | 1,14% | 219.475,00 |
| 27.02.2025 | 10,69 | 10,75 | 10,34 | 10,50 | -1,96% | 293.192,00 |
| 26.02.2025 | 10,56 | 10,76 | 10,45 | 10,71 | 0,66% | 245.053,00 |
| 25.02.2025 | 10,73 | 10,77 | 10,27 | 10,64 | -1,21% | 304.248,00 |
| 24.02.2025 | 10,91 | 11,20 | 10,71 | 10,77 | -0,65% | 166.426,00 |
| 21.02.2025 | 10,92 | 11,03 | 10,71 | 10,84 | 0,37% | 282.063,00 |
| 20.02.2025 | 11,03 | 11,05 | 10,73 | 10,80 | -1,28% | 212.676,00 |
| 19.02.2025 | 10,98 | 11,15 | 10,81 | 10,94 | 0,27% | 170.223,00 |
| 18.02.2025 | 10,94 | 11,19 | 10,71 | 10,91 | -3,45% | 466.275,00 |
| 14.02.2025 | 11,31 | 11,49 | 11,25 | 11,30 | 0,00% | 184.742,00 |
| 13.02.2025 | 11,32 | 11,48 | 11,15 | 11,30 | 0,71% | 210.761,00 |
| 12.02.2025 | 11,07 | 11,49 | 11,07 | 11,22 | 0,27% | 307.521,00 |
| 11.02.2025 | 11,75 | 11,80 | 11,16 | 11,19 | -5,49% | 252.576,00 |
| 10.02.2025 | 12,00 | 12,28 | 11,79 | 11,84 | -1,33% | 209.067,00 |
| 07.02.2025 | 12,47 | 12,64 | 11,82 | 12,00 | -4,15% | 232.810,00 |
| 06.02.2025 | 12,33 | 12,58 | 12,25 | 12,52 | 3,05% | 265.412,00 |
| 05.02.2025 | 12,87 | 12,93 | 12,14 | 12,15 | -5,96% | 274.439,00 |
| 04.02.2025 | 12,70 | 12,92 | 12,61 | 12,92 | 2,87% | 143.707,00 |
| 03.02.2025 | 12,35 | 12,64 | 12,21 | 12,56 | -2,18% | 179.387,00 |
| 31.01.2025 | 13,30 | 13,32 | 12,81 | 12,84 | -2,65% | 134.610,00 |
| 30.01.2025 | 12,94 | 13,33 | 12,86 | 13,19 | 1,77% | 158.143,00 |
| 29.01.2025 | 12,60 | 12,99 | 12,46 | 12,96 | 2,37% | 196.730,00 |
| 28.01.2025 | 12,74 | 12,90 | 12,30 | 12,66 | -1,40% | 203.448,00 |