1,210€
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,21 | 1,31 | 1,17 | 1,17 | -3,31% | 1.450,00 |
| 30.04.2024 | 1,21 | 1,31 | 1,11 | 1,21 | -1,63% | 2.860,00 |
| 29.04.2024 | 1,38 | 1,38 | 1,14 | 1,23 | -7,87% | 1.050,00 |
| 26.04.2024 | 1,37 | 1,37 | 1,33 | 1,34 | -2,20% | - |
| 25.04.2024 | 1,39 | 1,39 | 1,29 | 1,37 | -1,44% | 1.000,00 |
| 24.04.2024 | 1,38 | 1,39 | 1,29 | 1,39 | 3,75% | 360,00 |
| 23.04.2024 | 1,39 | 1,39 | 1,32 | 1,34 | -3,96% | - |
| 22.04.2024 | 1,39 | 1,39 | 1,35 | 1,39 | -0,36% | - |
| 19.04.2024 | 1,39 | 1,40 | 1,30 | 1,40 | 2,57% | 100,00 |
| 18.04.2024 | 1,26 | 1,38 | 1,26 | 1,36 | 3,42% | 1.000,00 |
| 17.04.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 0,00% | - |
| 16.04.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 4,37% | - |
| 15.04.2024 | 1,41 | 1,42 | 1,26 | 1,26 | -9,35% | 1.150,00 |
| 12.04.2024 | 1,41 | 1,41 | 1,38 | 1,39 | 1,09% | 620,00 |
| 11.04.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -1,43% | 350,00 |
| 10.04.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -1,06% | 400,00 |
| 09.04.2024 | 1,41 | 1,41 | 1,39 | 1,41 | 0,36% | 400,00 |
| 08.04.2024 | 1,45 | 1,48 | 1,35 | 1,41 | -1,75% | 1.350,00 |
| 05.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 04.04.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -3,38% | 885,00 |
| 03.04.2024 | 1,49 | 1,63 | 1,44 | 1,48 | -3,27% | 750,00 |
| 02.04.2024 | 1,53 | 1,62 | 1,53 | 1,53 | 0,00% | 350,00 |
| 28.03.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,55% | 2.000,00 |
| 27.03.2024 | 1,57 | 1,58 | 1,54 | 1,57 | 0,00% | 1.000,00 |
| 26.03.2024 | 1,62 | 1,63 | 1,54 | 1,57 | -7,65% | 120,00 |
| 25.03.2024 | 1,42 | 1,73 | 1,42 | 1,70 | 20,14% | 1.773,00 |
| 22.03.2024 | 1,45 | 1,53 | 1,30 | 1,42 | -2,08% | 3.257,00 |
| 21.03.2024 | 1,62 | 1,63 | 1,38 | 1,45 | -8,25% | 4.103,00 |
| 20.03.2024 | 1,66 | 1,74 | 1,50 | 1,58 | -4,83% | 500,00 |
| 19.03.2024 | 1,67 | 1,69 | 1,65 | 1,66 | -0,90% | 1.606,00 |
| 18.03.2024 | 1,69 | 1,74 | 1,48 | 1,67 | -0,89% | 4.000,00 |
| 15.03.2024 | 1,72 | 1,75 | 1,65 | 1,69 | -1,75% | 2.200,00 |
| 14.03.2024 | 1,79 | 1,84 | 1,71 | 1,72 | -4,19% | 579,00 |
| 13.03.2024 | 1,84 | 1,88 | 1,79 | 1,79 | -4,53% | 500,00 |
| 12.03.2024 | 1,87 | 1,89 | 1,80 | 1,88 | 3,02% | 1.309,00 |
| 11.03.2024 | 1,65 | 1,92 | 1,65 | 1,82 | 10,30% | 2.510,00 |
| 08.03.2024 | 1,65 | 1,71 | 1,65 | 1,65 | 0,00% | 1.230,00 |
| 07.03.2024 | 1,65 | 1,70 | 1,65 | 1,65 | 0,00% | 400,00 |
| 06.03.2024 | 1,65 | 1,72 | 1,65 | 1,65 | 0,00% | 500,00 |
| 05.03.2024 | 1,65 | 1,78 | 1,63 | 1,65 | 0,00% | 2.130,00 |
| 04.03.2024 | 1,71 | 1,78 | 1,61 | 1,65 | -2,94% | 1.620,00 |
| 01.03.2024 | 1,89 | 1,90 | 1,67 | 1,70 | -4,49% | 3.961,00 |
| 29.02.2024 | 1,86 | 1,86 | 1,64 | 1,78 | 0,28% | 8.482,00 |
| 28.02.2024 | 1,62 | 2,00 | 1,57 | 1,78 | 18,33% | 1.415,00 |
| 27.02.2024 | 1,32 | 1,59 | 1,32 | 1,50 | 14,07% | 3.395,00 |
| 26.02.2024 | 1,48 | 1,51 | 1,26 | 1,32 | -10,85% | 518,00 |
| 23.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,08% | - |
| 22.02.2024 | 1,45 | 1,48 | 1,41 | 1,45 | -1,03% | 889,00 |
| 21.02.2024 | 1,43 | 1,49 | 1,41 | 1,46 | 3,55% | 3.000,00 |
| 20.02.2024 | 1,29 | 1,53 | 1,29 | 1,41 | 9,73% | 2.650,00 |
| 19.02.2024 | 1,28 | 1,40 | 1,17 | 1,29 | 0,78% | 540,00 |
| 16.02.2024 | 1,24 | 1,32 | 1,24 | 1,28 | 2,41% | 650,00 |
| 15.02.2024 | 1,22 | 1,32 | 1,22 | 1,25 | 1,63% | - |
| 14.02.2024 | 1,23 | 1,33 | 1,06 | 1,23 | -4,67% | 8.160,00 |
| 13.02.2024 | 1,26 | 1,31 | 1,26 | 1,29 | -2,65% | 195,00 |
| 12.02.2024 | 1,28 | 1,34 | 1,28 | 1,32 | 3,53% | - |
| 09.02.2024 | 1,37 | 1,39 | 1,28 | 1,28 | -7,27% | 130,00 |
| 08.02.2024 | 1,35 | 1,38 | 1,35 | 1,38 | -1,08% | - |
| 07.02.2024 | 1,37 | 1,41 | 1,25 | 1,39 | 1,46% | 6.667,00 |
| 06.02.2024 | 1,39 | 1,44 | 1,33 | 1,37 | -3,18% | 15.433,00 |
| 05.02.2024 | 1,38 | 1,62 | 1,32 | 1,42 | 8,85% | 437,00 |
| 02.02.2024 | 1,30 | 1,43 | 1,30 | 1,30 | 0,00% | 3.930,00 |
| 01.02.2024 | 1,28 | 1,40 | 1,28 | 1,30 | 1,56% | 1.060,00 |
| 31.01.2024 | 1,28 | 1,39 | 1,28 | 1,28 | 0,00% | 350,00 |
| 30.01.2024 | 1,29 | 1,39 | 1,28 | 1,28 | -0,78% | 450,00 |
| 29.01.2024 | 1,29 | 1,43 | 1,29 | 1,29 | -4,09% | 1.900,00 |
| 26.01.2024 | 1,35 | 1,43 | 1,34 | 1,35 | 0,00% | 650,00 |
| 25.01.2024 | 1,28 | 1,39 | 1,28 | 1,35 | 5,08% | 1.080,00 |
| 24.01.2024 | 1,57 | 1,57 | 1,28 | 1,28 | -10,80% | 622,00 |
| 23.01.2024 | 1,45 | 1,45 | 1,36 | 1,44 | -1,03% | - |
| 22.01.2024 | 1,44 | 1,45 | 1,30 | 1,45 | 1,05% | 91,00 |
| 19.01.2024 | 1,44 | 1,50 | 1,34 | 1,44 | -4,01% | 933,00 |
| 18.01.2024 | 1,49 | 1,50 | 1,37 | 1,50 | 0,34% | 2.542,00 |
| 17.01.2024 | 1,44 | 1,49 | 1,37 | 1,49 | 3,83% | 855,00 |
| 16.01.2024 | 1,44 | 1,44 | 1,37 | 1,44 | 0,00% | 500,00 |
| 15.01.2024 | 1,30 | 1,65 | 1,30 | 1,44 | 5,51% | 1.335,00 |
| 12.01.2024 | 1,45 | 1,45 | 1,36 | 1,36 | -5,88% | - |
| 11.01.2024 | 1,44 | 1,45 | 1,36 | 1,45 | 0,70% | 1.302,00 |
| 10.01.2024 | 1,44 | 1,44 | 1,30 | 1,44 | 0,00% | 4.100,00 |
| 09.01.2024 | 1,44 | 1,44 | 1,33 | 1,44 | 0,00% | 4.250,00 |
| 08.01.2024 | 1,37 | 1,44 | 1,37 | 1,44 | 4,74% | 1.150,00 |
| 05.01.2024 | 1,39 | 1,40 | 1,37 | 1,37 | -1,08% | 1.220,00 |
| 04.01.2024 | 1,51 | 1,51 | 1,36 | 1,39 | -3,15% | 6.715,00 |
| 03.01.2024 | 1,51 | 1,51 | 1,41 | 1,43 | -5,30% | 159,00 |
| 02.01.2024 | 1,43 | 1,51 | 1,41 | 1,51 | 5,59% | 1.730,00 |
| 29.12.2023 | 1,50 | 1,50 | 1,41 | 1,43 | -4,35% | 1.500,00 |
| 28.12.2023 | 1,54 | 1,56 | 1,41 | 1,50 | 1,01% | 2.770,00 |
| 27.12.2023 | 1,53 | 1,53 | 1,40 | 1,48 | -3,27% | 498,00 |
| 22.12.2023 | 1,53 | 1,53 | 1,41 | 1,53 | 0,00% | 1.998,00 |
| 21.12.2023 | 1,54 | 1,54 | 1,41 | 1,53 | -0,33% | 2.560,00 |
| 20.12.2023 | 1,54 | 1,66 | 1,45 | 1,54 | 4,07% | 80,00 |
| 19.12.2023 | 1,52 | 1,52 | 1,41 | 1,48 | 2,79% | 834,00 |
| 18.12.2023 | 1,53 | 1,60 | 1,40 | 1,44 | -6,51% | 2.410,00 |
| 15.12.2023 | 1,54 | 1,54 | 1,41 | 1,54 | 0,00% | 1.040,00 |
| 14.12.2023 | 1,34 | 1,66 | 1,30 | 1,54 | 6,23% | 10.010,00 |
| 13.12.2023 | 1,50 | 1,52 | 1,44 | 1,45 | -3,34% | 600,00 |
| 12.12.2023 | 1,59 | 1,59 | 1,41 | 1,50 | -5,68% | 2.780,00 |
| 11.12.2023 | 1,62 | 1,62 | 1,47 | 1,59 | -1,86% | 2.542,00 |
| 08.12.2023 | 1,62 | 1,62 | 1,55 | 1,62 | 0,00% | 300,00 |
| 07.12.2023 | 1,64 | 1,73 | 1,50 | 1,62 | -0,92% | 310,00 |