Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
11,580$
-0,26%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 11,61 | 11,70 | 11,41 | 11,58 | -0,26% | 352.933,00 |
| 16.04.2026 | 11,40 | 11,64 | 11,38 | 11,61 | 0,96% | 306.695,00 |
| 15.04.2026 | 11,61 | 11,67 | 11,40 | 11,50 | -1,12% | 241.636,00 |
| 14.04.2026 | 12,07 | 12,19 | 11,59 | 11,63 | -3,80% | 301.788,00 |
| 13.04.2026 | 11,95 | 12,17 | 11,79 | 12,09 | 0,67% | 249.953,00 |
| 10.04.2026 | 12,03 | 12,39 | 12,01 | 12,01 | -0,33% | 151.831,00 |
| 09.04.2026 | 12,45 | 12,52 | 12,03 | 12,05 | -3,75% | 192.798,00 |
| 08.04.2026 | 12,54 | 12,63 | 12,26 | 12,52 | 2,29% | 196.227,00 |
| 07.04.2026 | 12,55 | 12,55 | 12,01 | 12,24 | -2,47% | 218.348,00 |
| 06.04.2026 | 12,69 | 12,78 | 12,45 | 12,55 | -0,24% | 161.712,00 |
| 02.04.2026 | 12,43 | 12,75 | 12,35 | 12,58 | 0,32% | 89.421,00 |
| 01.04.2026 | 12,79 | 12,82 | 12,27 | 12,54 | -1,53% | 161.381,00 |
| 31.03.2026 | 12,40 | 12,85 | 12,33 | 12,74 | 4,13% | 219.303,00 |
| 30.03.2026 | 12,20 | 12,50 | 12,05 | 12,23 | 1,16% | 198.257,00 |
| 27.03.2026 | 12,12 | 12,35 | 11,95 | 12,09 | -0,90% | 232.593,00 |
| 26.03.2026 | 12,64 | 12,75 | 12,02 | 12,20 | -3,48% | 277.394,00 |
| 25.03.2026 | 12,51 | 12,74 | 12,33 | 12,64 | 2,51% | 207.890,00 |
| 24.03.2026 | 12,31 | 12,50 | 12,13 | 12,33 | 0,08% | 204.362,00 |
| 23.03.2026 | 11,92 | 12,58 | 11,80 | 12,32 | 4,05% | 272.092,00 |
| 20.03.2026 | 12,08 | 12,25 | 11,78 | 11,84 | -1,82% | 313.963,00 |
| 19.03.2026 | 11,61 | 12,09 | 11,45 | 12,06 | 4,96% | 355.588,00 |
| 18.03.2026 | 11,47 | 11,77 | 11,43 | 11,49 | 0,52% | 311.425,00 |
| 17.03.2026 | 11,45 | 11,77 | 11,32 | 11,43 | 0,88% | 247.760,00 |
| 16.03.2026 | 11,75 | 11,92 | 11,29 | 11,33 | -2,91% | 261.316,00 |
| 13.03.2026 | 11,81 | 12,03 | 11,60 | 11,67 | -1,19% | 233.538,00 |
| 12.03.2026 | 11,73 | 11,96 | 11,45 | 11,81 | 0,77% | 286.003,00 |
| 11.03.2026 | 11,28 | 11,78 | 11,28 | 11,72 | 3,90% | 322.366,00 |
| 10.03.2026 | 11,14 | 11,58 | 10,87 | 11,28 | 1,62% | 599.973,00 |
| 09.03.2026 | 10,91 | 11,33 | 10,75 | 11,10 | 2,97% | 672.443,00 |
| 06.03.2026 | 10,70 | 10,91 | 10,50 | 10,78 | -0,74% | 197.472,00 |
| 05.03.2026 | 10,92 | 11,18 | 10,57 | 10,86 | -1,54% | 224.323,00 |
| 04.03.2026 | 10,91 | 11,15 | 10,76 | 11,03 | 1,19% | 162.610,00 |
| 03.03.2026 | 11,11 | 11,29 | 10,78 | 10,90 | -3,63% | 347.990,00 |
| 02.03.2026 | 11,25 | 11,43 | 11,08 | 11,31 | -0,62% | 203.676,00 |
| 27.02.2026 | 11,40 | 11,41 | 11,05 | 11,38 | -0,78% | 385.243,00 |
| 26.02.2026 | 11,45 | 11,72 | 11,18 | 11,47 | -0,78% | 198.317,00 |
| 25.02.2026 | 11,62 | 11,76 | 11,42 | 11,56 | -0,94% | 155.710,00 |
| 24.02.2026 | 11,74 | 11,83 | 11,55 | 11,67 | 0,09% | 207.798,00 |
| 23.02.2026 | 12,08 | 12,25 | 11,52 | 11,66 | -3,16% | 233.635,00 |
| 20.02.2026 | 11,85 | 12,17 | 11,49 | 12,04 | 2,99% | 232.058,00 |
| 19.02.2026 | 11,29 | 11,75 | 11,27 | 11,69 | 3,54% | 119.184,00 |
| 18.02.2026 | 11,52 | 11,66 | 11,23 | 11,29 | -1,31% | 181.974,00 |
| 17.02.2026 | 11,85 | 11,85 | 11,30 | 11,44 | -2,80% | 191.945,00 |
| 13.02.2026 | 12,00 | 12,15 | 11,66 | 11,77 | -1,09% | 250.851,00 |
| 12.02.2026 | 12,86 | 12,94 | 11,81 | 11,90 | -6,00% | 253.178,00 |
| 11.02.2026 | 12,87 | 13,19 | 12,60 | 12,66 | -1,63% | 192.619,00 |
| 10.02.2026 | 12,70 | 12,97 | 12,43 | 12,87 | 1,50% | 152.849,00 |
| 09.02.2026 | 12,80 | 12,90 | 12,28 | 12,68 | -1,17% | 203.250,00 |
| 06.02.2026 | 12,93 | 13,24 | 12,63 | 12,83 | 2,56% | 222.545,00 |
| 05.02.2026 | 12,89 | 12,91 | 12,45 | 12,51 | -3,10% | 157.410,00 |
| 04.02.2026 | 13,09 | 13,40 | 12,73 | 12,91 | -1,38% | 235.435,00 |
| 03.02.2026 | 13,30 | 13,45 | 12,80 | 13,09 | -1,95% | 257.840,00 |
| 02.02.2026 | 13,51 | 13,79 | 13,26 | 13,35 | -1,18% | 162.360,00 |
| 30.01.2026 | 13,56 | 13,78 | 13,25 | 13,51 | -1,67% | 184.143,00 |
| 29.01.2026 | 13,81 | 13,88 | 13,32 | 13,74 | 0,51% | 203.831,00 |
| 28.01.2026 | 14,14 | 14,21 | 13,42 | 13,67 | -3,12% | 245.327,00 |
| 27.01.2026 | 12,79 | 14,20 | 12,78 | 14,11 | 10,49% | 431.009,00 |
| 26.01.2026 | 12,62 | 13,05 | 12,42 | 12,77 | 1,19% | 477.081,00 |
| 23.01.2026 | 12,69 | 12,86 | 12,53 | 12,62 | -1,17% | 327.309,00 |
| 22.01.2026 | 12,48 | 12,92 | 12,48 | 12,77 | 2,32% | 189.716,00 |
| 21.01.2026 | 12,36 | 12,70 | 12,25 | 12,48 | 0,97% | 277.549,00 |
| 20.01.2026 | 12,37 | 12,47 | 12,06 | 12,36 | -0,08% | 230.930,00 |
| 16.01.2026 | 12,51 | 12,53 | 12,31 | 12,37 | 0,24% | 149.625,00 |
| 15.01.2026 | 12,52 | 12,65 | 12,25 | 12,34 | -1,99% | 206.717,00 |
| 14.01.2026 | 12,48 | 12,93 | 12,41 | 12,59 | 0,24% | 244.852,00 |
| 13.01.2026 | 12,65 | 12,75 | 12,47 | 12,56 | -0,71% | 139.279,00 |
| 12.01.2026 | 12,40 | 12,73 | 12,29 | 12,65 | 2,35% | 349.710,00 |
| 09.01.2026 | 12,41 | 12,51 | 12,23 | 12,36 | 0,65% | 321.963,00 |
| 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 | -1,96% | 172.893,00 |
| 05.01.2026 | 12,52 | 12,52 | 11,96 | 12,23 | -1,29% | 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% | 445.355,00 |
| 29.12.2025 | 11,80 | 12,44 | 11,79 | 12,39 | 4,73% | 408.454,00 |
| 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 | -0,26% | 551.834,00 |
| 18.12.2025 | 11,45 | 11,95 | 11,41 | 11,76 | 3,16% | 456.140,00 |
| 17.12.2025 | 11,35 | 11,52 | 11,31 | 11,40 | 1,24% | 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% | 198.828,00 |
| 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 | -1,03% | 323.327,00 |
| 10.12.2025 | 11,26 | 11,81 | 11,26 | 11,68 | 3,09% | 377.749,00 |
| 09.12.2025 | 11,40 | 11,53 | 11,25 | 11,33 | -0,35% | 114.873,00 |
| 08.12.2025 | 11,50 | 11,67 | 11,23 | 11,37 | -1,04% | 100.115,00 |
| 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% | 197.930,00 |
| 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 |