1,205€
8,56%
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,18 | 1,23 | 1,11 | 1,18 | -3,29% | - |
| 02.05.2024 | 1,21 | 1,30 | 1,11 | 1,22 | 0,00% | - |
| 30.04.2024 | 1,21 | 1,22 | 1,11 | 1,22 | -1,62% | - |
| 29.04.2024 | 1,38 | 1,38 | 1,15 | 1,24 | -6,79% | 2.581,00 |
| 26.04.2024 | 1,37 | 1,37 | 1,29 | 1,33 | 0,76% | - |
| 25.04.2024 | 1,39 | 1,39 | 1,29 | 1,32 | -1,50% | - |
| 24.04.2024 | 1,38 | 1,38 | 1,29 | 1,34 | 1,14% | - |
| 23.04.2024 | 1,39 | 1,39 | 1,29 | 1,32 | -1,86% | - |
| 22.04.2024 | 1,39 | 1,39 | 1,29 | 1,35 | -2,89% | - |
| 19.04.2024 | 1,39 | 1,40 | 1,29 | 1,39 | 4,53% | - |
| 18.04.2024 | 1,26 | 1,34 | 1,17 | 1,33 | 5,16% | - |
| 17.04.2024 | 1,26 | 1,33 | 1,17 | 1,26 | 0,00% | - |
| 16.04.2024 | 1,26 | 1,26 | 1,17 | 1,26 | -4,18% | - |
| 15.04.2024 | 1,41 | 1,46 | 1,29 | 1,32 | -4,36% | - |
| 12.04.2024 | 1,41 | 1,41 | 1,29 | 1,38 | -2,14% | - |
| 11.04.2024 | 1,42 | 1,42 | 1,29 | 1,41 | 0,72% | - |
| 10.04.2024 | 1,41 | 1,41 | 1,29 | 1,40 | 0,36% | - |
| 09.04.2024 | 1,41 | 1,41 | 1,29 | 1,39 | 1,09% | - |
| 08.04.2024 | 1,45 | 1,48 | 1,30 | 1,38 | -3,85% | - |
| 05.04.2024 | 1,43 | 1,43 | 1,29 | 1,43 | 0,35% | - |
| 04.04.2024 | 1,48 | 1,48 | 1,34 | 1,43 | -3,72% | - |
| 03.04.2024 | 1,49 | 1,51 | 1,34 | 1,48 | 0,34% | - |
| 02.04.2024 | 1,50 | 1,62 | 1,39 | 1,48 | -3,59% | - |
| 28.03.2024 | 1,57 | 1,57 | 1,43 | 1,53 | -2,55% | - |
| 27.03.2024 | 1,52 | 1,58 | 1,43 | 1,57 | 0,00% | - |
| 26.03.2024 | 1,62 | 1,71 | 1,47 | 1,57 | -2,79% | - |
| 25.03.2024 | 1,42 | 1,65 | 1,30 | 1,62 | 13,33% | 499,00 |
| 22.03.2024 | 1,45 | 1,53 | 1,30 | 1,43 | -1,38% | - |
| 21.03.2024 | 1,62 | 1,66 | 1,41 | 1,45 | -4,30% | - |
| 20.03.2024 | 1,66 | 1,74 | 1,45 | 1,51 | -8,76% | - |
| 19.03.2024 | 1,67 | 1,69 | 1,47 | 1,66 | -0,90% | - |
| 18.03.2024 | 1,69 | 1,74 | 1,48 | 1,67 | -0,89% | - |
| 15.03.2024 | 1,72 | 1,72 | 1,51 | 1,69 | -1,46% | - |
| 14.03.2024 | 1,79 | 1,84 | 1,59 | 1,71 | -4,47% | - |
| 13.03.2024 | 1,84 | 1,87 | 1,63 | 1,79 | -2,45% | - |
| 12.03.2024 | 1,87 | 1,89 | 1,71 | 1,84 | 0,55% | - |
| 11.03.2024 | 1,65 | 1,94 | 1,45 | 1,83 | 10,61% | - |
| 08.03.2024 | 1,65 | 1,70 | 1,45 | 1,65 | 0,00% | - |
| 07.03.2024 | 1,65 | 1,70 | 1,45 | 1,65 | 0,00% | - |
| 06.03.2024 | 1,65 | 1,71 | 1,45 | 1,65 | 0,00% | - |
| 05.03.2024 | 1,78 | 1,78 | 1,63 | 1,65 | 0,92% | - |
| 04.03.2024 | 1,71 | 1,77 | 1,51 | 1,64 | -3,82% | 20,00 |
| 01.03.2024 | 1,89 | 1,90 | 1,69 | 1,70 | -4,49% | - |
| 29.02.2024 | 1,86 | 1,86 | 1,58 | 1,78 | 0,00% | - |
| 28.02.2024 | 1,62 | 1,84 | 1,42 | 1,78 | 18,67% | - |
| 27.02.2024 | 1,34 | 1,57 | 1,21 | 1,50 | 19,05% | - |
| 26.02.2024 | 1,48 | 1,51 | 1,26 | 1,26 | -10,95% | - |
| 23.02.2024 | 1,48 | 1,48 | 1,28 | 1,42 | -2,75% | 500,00 |
| 22.02.2024 | 1,45 | 1,48 | 1,24 | 1,46 | 0,69% | - |
| 21.02.2024 | 1,43 | 1,49 | 1,23 | 1,45 | 2,12% | - |
| 20.02.2024 | 1,30 | 1,54 | 1,21 | 1,42 | 4,43% | 500,00 |
| 19.02.2024 | 1,30 | 1,40 | 1,21 | 1,36 | 5,45% | - |
| 16.02.2024 | 1,30 | 1,32 | 1,21 | 1,29 | 3,21% | - |
| 15.02.2024 | 1,30 | 1,30 | 1,21 | 1,25 | 1,63% | - |
| 14.02.2024 | 1,21 | 1,32 | 1,21 | 1,23 | -4,30% | 500,00 |
| 13.02.2024 | 1,21 | 1,31 | 1,21 | 1,28 | -4,12% | - |
| 12.02.2024 | 1,21 | 1,34 | 1,21 | 1,34 | 3,49% | - |
| 09.02.2024 | 1,39 | 1,39 | 1,21 | 1,29 | -6,18% | - |
| 08.02.2024 | 1,37 | 1,38 | 1,21 | 1,38 | 3,38% | - |
| 07.02.2024 | 1,38 | 1,41 | 1,21 | 1,33 | -1,48% | - |
| 06.02.2024 | 1,39 | 1,42 | 1,21 | 1,35 | -1,82% | - |
| 05.02.2024 | 1,38 | 1,38 | 1,21 | 1,38 | 3,00% | - |
| 02.02.2024 | 1,30 | 1,39 | 1,21 | 1,34 | -1,11% | - |
| 01.02.2024 | 1,30 | 1,40 | 1,21 | 1,35 | 0,75% | - |
| 31.01.2024 | 1,30 | 1,38 | 1,21 | 1,34 | -0,37% | 300,00 |
| 30.01.2024 | 1,30 | 1,39 | 1,21 | 1,35 | -0,37% | - |
| 29.01.2024 | 1,30 | 1,43 | 1,21 | 1,35 | 0,37% | - |
| 26.01.2024 | 1,35 | 1,43 | 1,30 | 1,35 | 0,00% | - |
| 25.01.2024 | 1,30 | 1,39 | 1,20 | 1,35 | 0,00% | - |
| 24.01.2024 | 1,44 | 1,44 | 1,30 | 1,35 | -2,18% | - |
| 23.01.2024 | 1,45 | 1,45 | 1,30 | 1,38 | -2,14% | - |
| 22.01.2024 | 1,44 | 1,44 | 1,30 | 1,41 | 2,18% | - |
| 19.01.2024 | 1,44 | 1,50 | 1,30 | 1,38 | -4,18% | - |
| 18.01.2024 | 1,49 | 1,49 | 1,37 | 1,44 | 4,36% | - |
| 17.01.2024 | 1,44 | 1,44 | 1,30 | 1,38 | 0,00% | - |
| 16.01.2024 | 1,44 | 1,44 | 1,30 | 1,38 | 0,00% | - |
| 15.01.2024 | 1,43 | 1,43 | 1,30 | 1,38 | 1,10% | - |
| 12.01.2024 | 1,30 | 1,45 | 1,30 | 1,36 | -2,16% | - |
| 11.01.2024 | 1,44 | 1,44 | 1,30 | 1,39 | 1,09% | - |
| 10.01.2024 | 1,30 | 1,44 | 1,30 | 1,38 | 0,00% | - |
| 09.01.2024 | 1,44 | 1,44 | 1,30 | 1,38 | 0,00% | - |
| 08.01.2024 | 1,37 | 1,40 | 1,17 | 1,38 | 0,00% | - |
| 05.01.2024 | 1,39 | 1,39 | 1,18 | 1,38 | -0,72% | - |
| 04.01.2024 | 1,51 | 1,51 | 1,35 | 1,39 | -3,15% | - |
| 03.01.2024 | 1,51 | 1,51 | 1,39 | 1,43 | -1,38% | - |
| 02.01.2024 | 1,43 | 1,45 | 1,41 | 1,45 | 1,75% | - |
| 29.12.2023 | 1,50 | 1,50 | 1,39 | 1,43 | -5,00% | - |
| 28.12.2023 | 1,54 | 1,56 | 1,41 | 1,50 | 1,35% | - |
| 27.12.2023 | 1,53 | 1,53 | 1,41 | 1,48 | 0,00% | - |
| 22.12.2023 | 1,38 | 1,48 | 1,35 | 1,48 | -3,27% | 2.150,00 |
| 21.12.2023 | 1,54 | 1,54 | 1,41 | 1,53 | -0,65% | - |
| 20.12.2023 | 1,54 | 1,54 | 1,41 | 1,54 | 4,05% | - |
| 19.12.2023 | 1,52 | 1,52 | 1,41 | 1,48 | 3,14% | - |
| 18.12.2023 | 1,46 | 1,53 | 1,40 | 1,44 | -6,82% | - |
| 15.12.2023 | 1,54 | 1,54 | 1,41 | 1,54 | 8,83% | - |
| 14.12.2023 | 1,34 | 1,47 | 1,24 | 1,42 | -2,08% | - |
| 13.12.2023 | 1,50 | 1,50 | 1,29 | 1,45 | -3,34% | - |
| 12.12.2023 | 1,59 | 1,59 | 1,39 | 1,50 | -1,64% | - |
| 11.12.2023 | 1,62 | 1,62 | 1,46 | 1,52 | -3,18% | - |
| 08.12.2023 | 1,62 | 1,62 | 1,50 | 1,57 | 0,00% | - |