Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
12,330$
0,41%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,36 | 12,48 | 12,25 | 12,33 | 0,41% | 27.165,00 |
| 08.01.2026 | 11,80 | 12,43 | 11,64 | 12,28 | 4,16% | 332.612,00 |
| 07.01.2026 | 11,96 | 12,09 | 11,66 | 11,79 | -1,67% | 278.240,00 |
| 06.01.2026 | 12,23 | 12,44 | 11,98 | 11,99 | -1,99% | 172.888,00 |
| 05.01.2026 | 12,52 | 12,52 | 11,96 | 12,23 | -1,26% | 239.338,00 |
| 02.01.2026 | 12,62 | 12,69 | 12,38 | 12,39 | -1,90% | 173.504,00 |
| 31.12.2025 | 12,56 | 12,70 | 12,38 | 12,63 | -0,16% | 245.716,00 |
| 30.12.2025 | 12,51 | 12,74 | 12,30 | 12,65 | 2,10% | 445.350,00 |
| 29.12.2025 | 11,80 | 12,44 | 11,79 | 12,39 | 4,73% | 408.204,00 |
| 26.12.2025 | 11,69 | 11,87 | 11,63 | 11,83 | 1,20% | 211.149,00 |
| 24.12.2025 | 11,73 | 11,78 | 11,54 | 11,69 | 0,09% | 107.702,00 |
| 23.12.2025 | 11,66 | 12,00 | 11,62 | 11,68 | 0,60% | 317.151,00 |
| 22.12.2025 | 11,71 | 11,95 | 11,60 | 11,61 | -1,02% | 428.574,00 |
| 19.12.2025 | 11,77 | 11,94 | 11,36 | 11,73 | -0,34% | 551.834,00 |
| 18.12.2025 | 11,45 | 11,95 | 11,41 | 11,77 | 3,06% | 456.108,00 |
| 17.12.2025 | 11,35 | 11,52 | 11,31 | 11,42 | 1,42% | 149.042,00 |
| 16.12.2025 | 11,74 | 11,74 | 11,12 | 11,26 | -4,09% | 229.967,00 |
| 15.12.2025 | 11,83 | 11,88 | 11,63 | 11,74 | -0,76% | 198.827,00 |
| 12.12.2025 | 11,56 | 11,94 | 11,50 | 11,83 | 2,34% | 325.100,00 |
| 11.12.2025 | 11,65 | 11,68 | 11,30 | 11,56 | -0,77% | 323.305,00 |
| 10.12.2025 | 11,26 | 11,81 | 11,26 | 11,65 | 2,82% | 377.748,00 |
| 09.12.2025 | 11,40 | 11,53 | 11,25 | 11,33 | -0,09% | 114.873,00 |
| 08.12.2025 | 11,50 | 11,67 | 11,23 | 11,34 | -1,31% | 100.114,00 |
| 05.12.2025 | 11,70 | 12,10 | 11,35 | 11,49 | -1,63% | 241.003,00 |
| 04.12.2025 | 11,84 | 11,94 | 11,56 | 11,68 | -0,51% | 197.069,00 |
| 03.12.2025 | 11,27 | 11,88 | 11,27 | 11,74 | 3,53% | 649.035,00 |
| 02.12.2025 | 11,51 | 11,75 | 11,25 | 11,34 | -1,39% | 215.207,00 |
| 01.12.2025 | 11,71 | 11,87 | 11,40 | 11,50 | -3,60% | 159.290,00 |
| 28.11.2025 | 11,80 | 12,09 | 11,64 | 11,93 | 0,36% | 362.774,00 |
| 26.11.2025 | 11,01 | 11,96 | 11,01 | 11,89 | 8,09% | 358.931,00 |
| 25.11.2025 | 11,31 | 11,31 | 10,76 | 11,00 | -0,18% | 415.100,00 |
| 24.11.2025 | 11,04 | 11,08 | 10,67 | 11,02 | 0,44% | 260.369,00 |
| 21.11.2025 | 11,16 | 11,28 | 10,66 | 10,97 | -2,07% | 180.664,00 |
| 20.11.2025 | 11,67 | 11,79 | 11,19 | 11,20 | -2,85% | 156.968,00 |
| 19.11.2025 | 11,53 | 11,73 | 11,26 | 11,53 | 0,68% | 119.269,00 |
| 18.11.2025 | 11,14 | 11,64 | 11,01 | 11,45 | 0,68% | 163.550,00 |
| 17.11.2025 | 11,44 | 11,67 | 11,30 | 11,37 | 1,12% | 147.022,00 |
| 14.11.2025 | 11,33 | 11,60 | 11,14 | 11,25 | 1,13% | 211.491,00 |
| 13.11.2025 | 11,45 | 11,88 | 11,06 | 11,12 | -2,95% | 187.387,00 |
| 12.11.2025 | 11,48 | 11,89 | 11,28 | 11,46 | -0,17% | 148.498,00 |
| 11.11.2025 | 11,12 | 11,70 | 11,09 | 11,48 | 3,22% | 248.789,00 |
| 10.11.2025 | 11,40 | 11,43 | 11,05 | 11,12 | 0,70% | 145.174,00 |
| 07.11.2025 | 10,87 | 11,11 | 10,66 | 11,05 | 1,06% | 147.855,00 |
| 06.11.2025 | 11,37 | 11,58 | 10,87 | 10,93 | -4,07% | 161.892,00 |
| 05.11.2025 | 11,79 | 11,82 | 11,32 | 11,39 | -1,09% | 135.415,00 |
| 04.11.2025 | 11,75 | 11,97 | 11,46 | 11,52 | -3,80% | 263.246,00 |
| 03.11.2025 | 12,39 | 12,44 | 11,91 | 11,97 | 0,08% | 228.663,00 |
| 31.10.2025 | 11,51 | 12,14 | 11,51 | 11,96 | 5,46% | 393.409,00 |
| 30.10.2025 | 11,59 | 11,76 | 11,32 | 11,35 | -3,65% | 170.382,00 |
| 29.10.2025 | 11,91 | 12,23 | 11,61 | 11,78 | 0,62% | 328.696,00 |
| 28.10.2025 | 11,61 | 12,07 | 11,23 | 11,70 | 1,85% | 490.102,00 |
| 27.10.2025 | 10,53 | 13,08 | 10,52 | 11,49 | 26,79% | 1.518.142,00 |
| 24.10.2025 | 9,22 | 9,29 | 9,00 | 9,06 | -1,47% | 183.668,00 |
| 23.10.2025 | 8,94 | 9,28 | 8,94 | 9,20 | 2,92% | 358.258,00 |
| 22.10.2025 | 9,01 | 9,01 | 8,62 | 8,94 | -0,86% | 206.082,00 |
| 21.10.2025 | 9,27 | 9,42 | 8,98 | 9,01 | -2,10% | 176.825,00 |
| 20.10.2025 | 9,32 | 9,51 | 9,15 | 9,21 | -0,63% | 185.187,00 |
| 17.10.2025 | 9,19 | 9,37 | 9,19 | 9,27 | 0,10% | 109.650,00 |
| 16.10.2025 | 9,37 | 9,58 | 9,14 | 9,26 | -1,14% | 229.946,00 |
| 15.10.2025 | 9,45 | 9,65 | 9,26 | 9,36 | 0,94% | 229.347,00 |
| 14.10.2025 | 9,38 | 9,77 | 9,24 | 9,28 | -4,10% | 346.240,00 |
| 13.10.2025 | 9,43 | 9,90 | 9,32 | 9,67 | 4,82% | 162.417,00 |
| 10.10.2025 | 9,73 | 9,74 | 9,21 | 9,23 | -5,17% | 236.670,00 |
| 09.10.2025 | 9,22 | 9,92 | 9,21 | 9,73 | 6,57% | 398.649,00 |
| 08.10.2025 | 9,03 | 9,21 | 8,99 | 9,13 | 1,29% | 322.729,00 |
| 07.10.2025 | 8,99 | 9,02 | 8,81 | 9,01 | 0,43% | 144.198,00 |
| 06.10.2025 | 9,28 | 9,28 | 8,83 | 8,98 | -1,80% | 405.578,00 |
| 03.10.2025 | 9,22 | 9,22 | 8,92 | 9,14 | 0,11% | 154.394,00 |
| 02.10.2025 | 8,85 | 9,14 | 8,77 | 9,13 | 3,06% | 246.677,00 |
| 01.10.2025 | 8,89 | 9,02 | 8,74 | 8,86 | -0,43% | 275.653,00 |
| 30.09.2025 | 8,95 | 9,03 | 8,82 | 8,90 | -0,54% | 279.117,00 |
| 29.09.2025 | 8,94 | 9,14 | 8,81 | 8,95 | 0,43% | 281.742,00 |
| 26.09.2025 | 9,17 | 9,26 | 8,73 | 8,91 | -2,02% | 534.865,00 |
| 25.09.2025 | 9,21 | 9,30 | 9,03 | 9,09 | -2,19% | 232.805,00 |
| 24.09.2025 | 9,38 | 9,57 | 9,17 | 9,30 | 2,23% | 357.894,00 |
| 23.09.2025 | 9,25 | 9,43 | 9,04 | 9,09 | -1,47% | 279.066,00 |
| 22.09.2025 | 8,91 | 9,52 | 8,91 | 9,23 | 7,80% | 384.423,00 |
| 19.09.2025 | 8,40 | 8,65 | 8,40 | 8,56 | 1,37% | 427.204,00 |
| 18.09.2025 | 8,83 | 8,95 | 8,38 | 8,44 | -4,49% | 536.038,00 |
| 17.09.2025 | 8,58 | 9,04 | 8,56 | 8,84 | 3,75% | 509.855,00 |
| 16.09.2025 | 8,36 | 8,60 | 8,32 | 8,52 | 1,97% | 368.967,00 |
| 15.09.2025 | 8,53 | 8,53 | 8,13 | 8,36 | 1,41% | 280.488,00 |
| 12.09.2025 | 8,51 | 8,59 | 8,14 | 8,24 | -3,62% | 353.348,00 |
| 11.09.2025 | 8,62 | 8,71 | 8,45 | 8,55 | -1,45% | 327.297,00 |
| 10.09.2025 | 8,37 | 8,71 | 8,37 | 8,68 | 3,58% | 363.782,00 |
| 09.09.2025 | 8,58 | 8,85 | 8,36 | 8,38 | -2,48% | 529.809,00 |
| 08.09.2025 | 8,52 | 8,80 | 8,12 | 8,59 | -8,36% | 1.019.869,00 |
| 05.09.2025 | 9,48 | 9,52 | 9,03 | 9,37 | -0,21% | 264.171,00 |
| 04.09.2025 | 9,25 | 9,63 | 9,19 | 9,39 | 1,25% | 329.792,00 |
| 03.09.2025 | 9,56 | 9,76 | 9,23 | 9,28 | -2,74% | 217.504,00 |
| 02.09.2025 | 9,62 | 9,63 | 9,05 | 9,54 | -2,57% | 664.827,00 |
| 29.08.2025 | 10,18 | 10,18 | 9,68 | 9,79 | -3,62% | 232.282,00 |
| 28.08.2025 | 9,95 | 10,17 | 9,91 | 10,16 | 2,04% | 246.786,00 |
| 27.08.2025 | 10,16 | 10,24 | 9,83 | 9,95 | -2,56% | 281.351,00 |
| 26.08.2025 | 10,17 | 10,35 | 10,14 | 10,21 | 0,48% | 235.045,00 |
| 25.08.2025 | 10,59 | 10,59 | 10,11 | 10,17 | -4,97% | 517.964,00 |
| 22.08.2025 | 10,59 | 10,80 | 10,49 | 10,70 | 2,22% | 146.711,00 |
| 21.08.2025 | 10,38 | 10,54 | 10,27 | 10,47 | 1,50% | 153.947,00 |
| 20.08.2025 | 10,41 | 10,48 | 10,26 | 10,31 | 0,00% | 130.968,00 |
| 19.08.2025 | 10,63 | 10,75 | 10,25 | 10,31 | -3,79% | 419.164,00 |