1,170€
-2,90%
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 | 1,30 | 1,15 | 1,17 | -2,90% | - |
| 30.04.2024 | 1,20 | 1,21 | 1,15 | 1,21 | 0,42% | - |
| 29.04.2024 | 1,33 | 1,38 | 1,14 | 1,20 | -9,43% | - |
| 26.04.2024 | 1,30 | 1,39 | 1,30 | 1,33 | 1,15% | - |
| 25.04.2024 | 1,34 | 1,39 | 1,30 | 1,31 | -1,50% | - |
| 24.04.2024 | 1,33 | 1,39 | 1,33 | 1,33 | -3,27% | - |
| 23.04.2024 | 1,35 | 1,39 | 1,32 | 1,38 | 2,23% | - |
| 22.04.2024 | 1,34 | 1,40 | 1,34 | 1,35 | 0,37% | - |
| 19.04.2024 | 1,35 | 1,40 | 1,33 | 1,34 | -0,74% | - |
| 18.04.2024 | 1,27 | 1,40 | 1,26 | 1,35 | 6,30% | - |
| 17.04.2024 | 1,27 | 1,32 | 1,26 | 1,27 | 0,00% | - |
| 16.04.2024 | 1,27 | 1,34 | 1,26 | 1,27 | 0,00% | 2.000,00 |
| 15.04.2024 | 1,41 | 1,46 | 1,26 | 1,27 | -8,96% | 900,00 |
| 12.04.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 1,45% | - |
| 11.04.2024 | 1,40 | 1,42 | 1,38 | 1,38 | -1,43% | - |
| 10.04.2024 | 1,40 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 09.04.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 1,45% | - |
| 08.04.2024 | 1,45 | 1,48 | 1,35 | 1,38 | -4,84% | - |
| 05.04.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | - |
| 04.04.2024 | 1,48 | 1,49 | 1,43 | 1,43 | -4,04% | - |
| 03.04.2024 | 1,49 | 1,51 | 1,48 | 1,49 | -0,34% | - |
| 02.04.2024 | 1,53 | 1,62 | 1,48 | 1,49 | -2,61% | - |
| 28.03.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,55% | - |
| 27.03.2024 | 1,57 | 1,58 | 1,54 | 1,57 | 0,00% | - |
| 26.03.2024 | 1,62 | 1,72 | 1,55 | 1,57 | -2,79% | - |
| 25.03.2024 | 1,42 | 1,73 | 1,42 | 1,62 | 14,13% | 400,00 |
| 22.03.2024 | 1,44 | 1,53 | 1,41 | 1,42 | -1,74% | 1.500,00 |
| 21.03.2024 | 1,58 | 1,67 | 1,41 | 1,44 | -8,57% | 3.200,00 |
| 20.03.2024 | 1,65 | 1,74 | 1,50 | 1,58 | -4,55% | 2.200,00 |
| 19.03.2024 | 1,67 | 1,69 | 1,65 | 1,65 | -1,20% | - |
| 18.03.2024 | 1,69 | 1,74 | 1,67 | 1,67 | -0,89% | - |
| 15.03.2024 | 1,72 | 1,74 | 1,66 | 1,69 | -1,46% | 3.000,00 |
| 14.03.2024 | 1,79 | 1,84 | 1,66 | 1,71 | -4,20% | 2.000,00 |
| 13.03.2024 | 1,84 | 1,85 | 1,79 | 1,79 | -2,99% | - |
| 12.03.2024 | 1,82 | 1,89 | 1,80 | 1,84 | 1,38% | - |
| 11.03.2024 | 1,65 | 1,94 | 1,65 | 1,82 | 10,00% | 1.706,00 |
| 08.03.2024 | 1,65 | 1,67 | 1,65 | 1,65 | 0,00% | - |
| 07.03.2024 | 1,65 | 1,68 | 1,65 | 1,65 | 0,00% | - |
| 06.03.2024 | 1,65 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 05.03.2024 | 1,65 | 1,78 | 1,63 | 1,65 | 0,00% | - |
| 04.03.2024 | 1,71 | 1,77 | 1,64 | 1,65 | -3,23% | - |
| 01.03.2024 | 1,78 | 1,90 | 1,67 | 1,71 | -3,94% | - |
| 29.02.2024 | 1,73 | 1,78 | 1,64 | 1,78 | 2,60% | - |
| 28.02.2024 | 1,52 | 1,85 | 1,52 | 1,73 | 14,19% | - |
| 27.02.2024 | 1,31 | 1,59 | 1,31 | 1,52 | 15,65% | - |
| 26.02.2024 | 1,47 | 1,51 | 1,26 | 1,31 | -8,39% | 1.000,00 |
| 23.02.2024 | 1,45 | 1,48 | 1,43 | 1,43 | -1,38% | - |
| 22.02.2024 | 1,44 | 1,48 | 1,43 | 1,45 | 0,69% | - |
| 21.02.2024 | 1,43 | 1,56 | 1,41 | 1,44 | 0,70% | - |
| 20.02.2024 | 1,29 | 1,54 | 1,29 | 1,43 | 11,28% | - |
| 19.02.2024 | 1,27 | 1,40 | 1,27 | 1,29 | 1,18% | - |
| 16.02.2024 | 1,25 | 1,32 | 1,24 | 1,27 | 2,01% | 16.000,00 |
| 15.02.2024 | 1,24 | 1,30 | 1,22 | 1,25 | 0,40% | 3.000,00 |
| 14.02.2024 | 1,24 | 1,32 | 1,23 | 1,24 | 0,40% | 3.000,00 |
| 13.02.2024 | 1,26 | 1,31 | 1,24 | 1,24 | -1,59% | - |
| 12.02.2024 | 1,25 | 1,34 | 1,25 | 1,26 | 0,40% | - |
| 09.02.2024 | 1,36 | 1,38 | 1,25 | 1,25 | -7,75% | - |
| 08.02.2024 | 1,39 | 1,39 | 1,35 | 1,36 | -2,17% | - |
| 07.02.2024 | 1,35 | 1,41 | 1,31 | 1,39 | 2,59% | 90,00 |
| 06.02.2024 | 1,37 | 1,42 | 1,35 | 1,35 | -1,82% | - |
| 05.02.2024 | 1,28 | 1,62 | 1,28 | 1,38 | 7,84% | - |
| 02.02.2024 | 1,30 | 1,40 | 1,28 | 1,28 | -1,92% | - |
| 01.02.2024 | 1,28 | 1,40 | 1,28 | 1,30 | 1,56% | - |
| 31.01.2024 | 1,28 | 1,38 | 1,28 | 1,28 | 0,00% | - |
| 30.01.2024 | 1,29 | 1,39 | 1,28 | 1,28 | -0,39% | - |
| 29.01.2024 | 1,28 | 1,41 | 1,28 | 1,29 | -0,39% | - |
| 26.01.2024 | 1,33 | 1,43 | 1,29 | 1,29 | -2,64% | - |
| 25.01.2024 | 1,29 | 1,39 | 1,28 | 1,33 | 3,11% | - |
| 24.01.2024 | 1,36 | 1,44 | 1,28 | 1,29 | -5,86% | - |
| 23.01.2024 | 1,39 | 1,45 | 1,36 | 1,37 | -1,80% | - |
| 22.01.2024 | 1,37 | 1,44 | 1,37 | 1,39 | -3,14% | - |
| 19.01.2024 | 1,37 | 1,44 | 1,37 | 1,44 | 4,36% | - |
| 18.01.2024 | 1,49 | 1,50 | 1,36 | 1,38 | -7,41% | - |
| 17.01.2024 | 1,37 | 1,49 | 1,36 | 1,49 | 8,39% | - |
| 16.01.2024 | 1,37 | 1,44 | 1,37 | 1,37 | 0,00% | - |
| 15.01.2024 | 1,36 | 1,65 | 1,36 | 1,37 | 1,11% | - |
| 12.01.2024 | 1,39 | 1,45 | 1,36 | 1,36 | -2,52% | - |
| 11.01.2024 | 1,37 | 1,45 | 1,37 | 1,39 | 1,83% | - |
| 10.01.2024 | 1,36 | 1,44 | 1,36 | 1,37 | 0,00% | - |
| 09.01.2024 | 1,37 | 1,44 | 1,36 | 1,37 | -0,36% | - |
| 08.01.2024 | 1,37 | 1,44 | 1,37 | 1,37 | 0,00% | - |
| 05.01.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -1,08% | - |
| 04.01.2024 | 1,51 | 1,51 | 1,35 | 1,39 | -7,97% | - |
| 03.01.2024 | 1,51 | 1,51 | 1,38 | 1,51 | 0,00% | - |
| 02.01.2024 | 1,43 | 1,51 | 1,41 | 1,51 | 5,24% | - |
| 29.12.2023 | 1,49 | 1,50 | 1,41 | 1,43 | -3,70% | - |
| 28.12.2023 | 1,53 | 1,56 | 1,38 | 1,49 | -2,94% | 50,00 |
| 27.12.2023 | 1,52 | 1,53 | 1,45 | 1,53 | 0,66% | - |
| 22.12.2023 | 1,53 | 1,53 | 1,42 | 1,52 | -0,33% | - |
| 21.12.2023 | 1,53 | 1,54 | 1,45 | 1,53 | -0,33% | - |
| 20.12.2023 | 1,53 | 1,54 | 1,45 | 1,53 | 0,00% | - |
| 19.12.2023 | 1,52 | 1,53 | 1,45 | 1,53 | 0,99% | - |
| 18.12.2023 | 1,53 | 1,53 | 1,44 | 1,52 | -0,98% | - |
| 15.12.2023 | 1,54 | 1,55 | 1,45 | 1,53 | 0,00% | - |
| 14.12.2023 | 1,45 | 1,54 | 1,34 | 1,53 | 5,52% | - |
| 13.12.2023 | 1,50 | 1,52 | 1,45 | 1,45 | -3,33% | - |
| 12.12.2023 | 1,59 | 1,59 | 1,41 | 1,50 | -5,36% | 3.000,00 |
| 11.12.2023 | 1,62 | 1,62 | 1,48 | 1,59 | -1,55% | - |
| 08.12.2023 | 1,62 | 1,62 | 1,53 | 1,61 | 0,00% | - |
| 07.12.2023 | 1,63 | 1,64 | 1,48 | 1,61 | -1,23% | - |