3,930€
-1,26%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,96 | 3,98 | 3,91 | 3,94 | -1,01% | 25.813,00 |
| 16.10.2024 | 4,04 | 4,04 | 3,85 | 3,98 | -0,62% | 26.256,00 |
| 15.10.2024 | 3,96 | 4,18 | 3,94 | 4,01 | 1,65% | - |
| 14.10.2024 | 3,90 | 4,02 | 3,82 | 3,94 | 1,03% | 77.482,00 |
| 11.10.2024 | 3,75 | 3,95 | 3,70 | 3,90 | 8,48% | 109.973,00 |
| 10.10.2024 | 3,77 | 3,77 | 3,58 | 3,60 | -3,88% | 50.329,00 |
| 09.10.2024 | 3,84 | 3,85 | 3,70 | 3,74 | -2,09% | 33.835,00 |
| 08.10.2024 | 3,83 | 3,88 | 3,78 | 3,82 | 0,00% | 21.850,00 |
| 07.10.2024 | 3,83 | 3,84 | 3,76 | 3,82 | 0,26% | 17.465,00 |
| 04.10.2024 | 3,83 | 3,86 | 3,53 | 3,81 | 0,26% | 113.618,00 |
| 03.10.2024 | 3,96 | 3,97 | 3,80 | 3,80 | -2,56% | 46.949,00 |
| 02.10.2024 | 3,87 | 3,93 | 3,83 | 3,90 | 1,56% | 34.101,00 |
| 01.10.2024 | 3,96 | 3,98 | 3,83 | 3,84 | -2,78% | 32.102,00 |
| 30.09.2024 | 4,02 | 4,02 | 3,91 | 3,95 | -1,74% | 23.233,00 |
| 27.09.2024 | 4,02 | 4,07 | 3,96 | 4,02 | 0,25% | 69.472,00 |
| 26.09.2024 | 3,94 | 4,08 | 3,94 | 4,01 | 2,04% | 32.376,00 |
| 25.09.2024 | 3,90 | 3,97 | 3,86 | 3,93 | 0,77% | 36.033,00 |
| 24.09.2024 | 3,92 | 4,18 | 3,88 | 3,90 | 0,00% | 84.251,00 |
| 23.09.2024 | 3,99 | 4,00 | 3,75 | 3,90 | -2,62% | 54.251,00 |
| 20.09.2024 | 4,07 | 4,07 | 3,98 | 4,01 | -1,72% | 15.742,00 |
| 19.09.2024 | 3,97 | 4,08 | 3,92 | 4,08 | 3,82% | 38.428,00 |
| 18.09.2024 | 3,91 | 3,95 | 3,87 | 3,93 | -0,38% | 14.504,00 |
| 17.09.2024 | 3,93 | 3,98 | 3,92 | 3,94 | 1,03% | 8.437,00 |
| 16.09.2024 | 4,05 | 4,05 | 3,90 | 3,90 | -3,70% | 25.089,00 |
| 13.09.2024 | 4,05 | 4,08 | 4,00 | 4,05 | -0,25% | 30.070,00 |
| 12.09.2024 | 3,98 | 4,08 | 3,97 | 4,06 | 3,31% | 45.242,00 |
| 11.09.2024 | 3,81 | 3,98 | 3,80 | 3,93 | 3,83% | 46.893,00 |
| 10.09.2024 | 3,83 | 4,04 | 3,76 | 3,79 | 0,66% | 108.619,00 |
| 09.09.2024 | 3,80 | 3,83 | 3,67 | 3,76 | 1,62% | 39.777,00 |
| 06.09.2024 | 4,07 | 4,09 | 3,67 | 3,70 | -4,02% | 151.607,00 |
| 05.09.2024 | 3,95 | 3,95 | 3,81 | 3,86 | -1,66% | 36.174,00 |
| 04.09.2024 | 4,01 | 4,07 | 3,79 | 3,92 | -6,56% | 116.802,00 |
| 03.09.2024 | 4,28 | 4,33 | 4,10 | 4,20 | -1,87% | 32.165,00 |
| 02.09.2024 | 4,21 | 4,33 | 4,06 | 4,28 | 2,27% | 56.533,00 |
| 30.08.2024 | 4,15 | 4,18 | 4,10 | 4,18 | 1,33% | 12.344,00 |
| 29.08.2024 | 4,13 | 4,17 | 4,09 | 4,13 | 0,00% | 9.872,00 |
| 28.08.2024 | 4,10 | 4,13 | 4,07 | 4,13 | -0,24% | 9.648,00 |
| 27.08.2024 | 4,22 | 4,22 | 4,05 | 4,14 | -2,01% | 21.974,00 |
| 26.08.2024 | 4,13 | 4,22 | 4,00 | 4,22 | 2,18% | 42.979,00 |
| 23.08.2024 | 4,06 | 4,22 | 4,00 | 4,13 | 1,85% | 39.880,00 |
| 22.08.2024 | 3,95 | 4,12 | 3,92 | 4,06 | 2,92% | 32.665,00 |
| 21.08.2024 | 3,96 | 3,99 | 3,93 | 3,94 | -1,25% | 9.164,00 |
| 20.08.2024 | 3,99 | 4,00 | 3,93 | 3,99 | 0,76% | 21.999,00 |
| 19.08.2024 | 4,00 | 4,00 | 3,86 | 3,96 | -0,50% | 28.753,00 |
| 16.08.2024 | 4,02 | 4,07 | 3,90 | 3,98 | -1,00% | 27.733,00 |
| 15.08.2024 | 3,91 | 4,06 | 3,85 | 4,02 | 4,42% | 36.774,00 |
| 14.08.2024 | 3,81 | 3,94 | 3,81 | 3,85 | 1,72% | 20.566,00 |
| 13.08.2024 | 3,85 | 3,91 | 3,76 | 3,79 | -1,69% | 13.575,00 |
| 12.08.2024 | 3,92 | 3,95 | 3,81 | 3,85 | -1,66% | 13.531,00 |
| 09.08.2024 | 3,90 | 3,95 | 3,86 | 3,92 | 0,51% | 12.086,00 |
| 08.08.2024 | 3,90 | 3,92 | 3,69 | 3,90 | -0,89% | 37.037,00 |
| 07.08.2024 | 3,87 | 3,96 | 3,81 | 3,93 | 2,34% | 36.215,00 |
| 06.08.2024 | 3,69 | 3,87 | 3,64 | 3,84 | 4,07% | 97.026,00 |
| 05.08.2024 | 3,50 | 3,78 | 3,42 | 3,69 | -4,28% | 172.987,00 |
| 02.08.2024 | 4,16 | 4,20 | 3,75 | 3,86 | -8,76% | 116.697,00 |
| 01.08.2024 | 4,39 | 4,39 | 4,15 | 4,23 | -3,54% | 44.545,00 |
| 31.07.2024 | 4,25 | 4,49 | 4,23 | 4,38 | 3,67% | 53.400,00 |
| 30.07.2024 | 4,27 | 4,29 | 4,16 | 4,23 | -1,52% | 25.875,00 |
| 29.07.2024 | 4,26 | 4,32 | 4,20 | 4,29 | 0,82% | 39.429,00 |
| 26.07.2024 | 4,10 | 4,29 | 4,03 | 4,26 | 7,99% | 98.088,00 |
| 25.07.2024 | 4,09 | 4,13 | 3,86 | 3,94 | -4,83% | 68.344,00 |
| 24.07.2024 | 4,27 | 4,27 | 4,11 | 4,14 | -2,47% | 22.902,00 |
| 23.07.2024 | 4,17 | 4,28 | 4,15 | 4,25 | 2,29% | 35.570,00 |
| 22.07.2024 | 4,24 | 4,24 | 4,07 | 4,15 | 0,00% | 35.839,00 |
| 19.07.2024 | 4,31 | 4,34 | 4,15 | 4,15 | -5,03% | 64.195,00 |
| 18.07.2024 | 4,46 | 4,49 | 4,25 | 4,37 | -2,67% | 76.281,00 |
| 17.07.2024 | 4,60 | 4,65 | 4,18 | 4,49 | -2,39% | 120.356,00 |
| 16.07.2024 | 4,59 | 4,65 | 4,51 | 4,60 | 0,55% | 67.094,00 |
| 15.07.2024 | 4,58 | 4,59 | 4,42 | 4,58 | 0,77% | 46.561,00 |
| 12.07.2024 | 4,31 | 4,59 | 4,20 | 4,54 | 5,34% | 154.048,00 |
| 11.07.2024 | 3,85 | 4,37 | 3,85 | 4,31 | 11,08% | 113.150,00 |
| 10.07.2024 | 4,01 | 4,01 | 3,87 | 3,88 | -1,65% | 34.428,00 |
| 09.07.2024 | 3,83 | 4,03 | 3,83 | 3,95 | 3,27% | 59.295,00 |
| 08.07.2024 | 3,78 | 3,98 | 3,56 | 3,82 | -1,67% | 96.423,00 |
| 05.07.2024 | 3,92 | 3,98 | 3,82 | 3,89 | 0,39% | 41.204,00 |
| 04.07.2024 | 3,95 | 4,09 | 3,80 | 3,87 | -1,78% | 59.005,00 |
| 03.07.2024 | 3,75 | 4,10 | 3,70 | 3,94 | 7,65% | 110.083,00 |
| 02.07.2024 | 3,79 | 3,80 | 3,59 | 3,66 | -1,61% | 77.269,00 |
| 01.07.2024 | 3,45 | 3,77 | 3,45 | 3,72 | 13,24% | 77.366,00 |
| 28.06.2024 | 3,50 | 3,52 | 3,25 | 3,29 | -7,20% | 86.817,00 |
| 27.06.2024 | 3,51 | 3,61 | 3,43 | 3,54 | 1,43% | 40.414,00 |
| 26.06.2024 | 3,57 | 3,64 | 3,43 | 3,49 | -2,51% | 36.608,00 |
| 25.06.2024 | 3,71 | 3,72 | 3,55 | 3,58 | -2,98% | 36.400,00 |
| 24.06.2024 | 3,60 | 3,95 | 3,51 | 3,69 | 1,10% | 68.969,00 |
| 21.06.2024 | 3,80 | 3,82 | 3,58 | 3,65 | -2,93% | 47.885,00 |
| 20.06.2024 | 3,64 | 3,79 | 3,57 | 3,76 | 3,30% | 43.305,00 |
| 19.06.2024 | 3,87 | 3,98 | 3,60 | 3,64 | -5,21% | 98.809,00 |
| 18.06.2024 | 3,58 | 3,86 | 3,58 | 3,84 | 6,82% | 68.289,00 |
| 17.06.2024 | 3,57 | 3,84 | 3,35 | 3,60 | -2,31% | 119.054,00 |
| 14.06.2024 | 3,88 | 3,88 | 3,56 | 3,68 | -6,84% | 222.335,00 |
| 13.06.2024 | 4,50 | 4,50 | 3,95 | 3,95 | -11,83% | 165.852,00 |
| 12.06.2024 | 4,32 | 4,50 | 4,22 | 4,48 | 2,99% | 50.243,00 |
| 11.06.2024 | 4,34 | 4,58 | 4,33 | 4,35 | 0,46% | 56.138,00 |
| 10.06.2024 | 4,46 | 4,46 | 4,12 | 4,33 | -6,38% | 131.694,00 |
| 07.06.2024 | 4,70 | 4,70 | 4,56 | 4,63 | -0,32% | 30.852,00 |
| 06.06.2024 | 4,58 | 4,70 | 4,56 | 4,64 | 1,09% | 17.596,00 |
| 05.06.2024 | 4,49 | 4,69 | 4,49 | 4,59 | 2,00% | 44.998,00 |
| 04.06.2024 | 4,62 | 4,62 | 4,38 | 4,50 | -2,70% | 83.046,00 |
| 03.06.2024 | 4,70 | 4,73 | 4,55 | 4,63 | -1,60% | 52.745,00 |
| 31.05.2024 | 4,64 | 4,73 | 4,54 | 4,70 | 0,64% | 68.063,00 |