1,195€
2,14%
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,21 | 1,25 | 1,18 | 1,19 | -0,83% | 166.100,00 |
| 03.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | 69.250,00 |
| 02.05.2024 | 1,28 | 1,28 | 1,24 | 1,25 | 4,17% | 4.850,00 |
| 30.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 47.400,00 |
| 29.04.2024 | 1,33 | 1,33 | 1,19 | 1,20 | -10,45% | 60.600,00 |
| 25.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | 4.500,00 |
| 23.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 4.200,00 |
| 18.04.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 0,75% | 136.962,00 |
| 15.04.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -4,29% | 23.575,00 |
| 11.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 8.950,00 |
| 08.04.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -3,45% | 57.383,00 |
| 04.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | 5.000,00 |
| 02.04.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -2,60% | 42.884,00 |
| 27.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | 3.544,00 |
| 26.03.2024 | 1,70 | 1,70 | 1,55 | 1,60 | -2,44% | 105.945,00 |
| 25.03.2024 | 1,59 | 1,69 | 1,55 | 1,64 | 7,89% | 1.651,00 |
| 22.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 1.600,00 |
| 21.03.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -7,88% | 2.100,00 |
| 20.03.2024 | 1,66 | 1,70 | 1,65 | 1,65 | -1,20% | 5.488,00 |
| 19.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | 6.000,00 |
| 18.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | 6.000,00 |
| 15.03.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -6,01% | 6.760,00 |
| 14.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | 7.309,00 |
| 13.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 47.800,00 |
| 12.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | 24.208,00 |
| 11.03.2024 | 1,65 | 1,95 | 1,65 | 1,87 | 11,31% | 12.299,00 |
| 08.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 11.700,00 |
| 07.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 12.000,00 |
| 06.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 24.000,00 |
| 05.03.2024 | 1,68 | 1,69 | 1,64 | 1,68 | 0,60% | 37.644,00 |
| 04.03.2024 | 1,79 | 1,79 | 1,67 | 1,67 | -1,76% | 69.964,00 |
| 01.03.2024 | 1,80 | 1,80 | 1,70 | 1,70 | -4,49% | 62.778,00 |
| 29.02.2024 | 1,75 | 1,80 | 1,70 | 1,78 | 1,71% | 11.903,00 |
| 28.02.2024 | 1,60 | 1,78 | 1,60 | 1,75 | 10,06% | 109.488,00 |
| 27.02.2024 | 1,37 | 1,59 | 1,37 | 1,59 | 23,26% | 4.979,00 |
| 26.02.2024 | 1,45 | 1,45 | 1,25 | 1,29 | -11,03% | 7.122,00 |
| 23.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 1.000,00 |
| 22.02.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -3,33% | 3.950,00 |
| 21.02.2024 | 1,46 | 1,51 | 1,42 | 1,50 | 5,63% | 4.700,00 |
| 20.02.2024 | 1,39 | 1,46 | 1,39 | 1,42 | 2,90% | 5.129,00 |
| 19.02.2024 | 1,30 | 1,38 | 1,30 | 1,38 | 7,81% | 22.604,00 |
| 16.02.2024 | 1,29 | 1,30 | 1,25 | 1,28 | -0,78% | 25.220,00 |
| 15.02.2024 | 1,30 | 1,34 | 1,29 | 1,29 | -0,77% | 16.774,00 |
| 14.02.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -4,41% | 149.515,00 |
| 09.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 4,62% | 800,00 |
| 07.02.2024 | 1,36 | 1,36 | 1,30 | 1,30 | -5,80% | 7.485,00 |
| 06.02.2024 | 1,40 | 1,40 | 1,38 | 1,38 | 3,76% | 4.700,00 |
| 05.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -5,00% | 1.100,00 |
| 02.02.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,72% | 16.450,00 |
| 01.02.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 2,96% | 2.776,00 |
| 30.01.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -3,57% | 521,00 |
| 29.01.2024 | 1,39 | 1,45 | 1,39 | 1,40 | 0,72% | 10.662,00 |
| 26.01.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 4,51% | 16.104,00 |
| 25.01.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -5,00% | 1.150,00 |
| 23.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 150,00 |
| 19.01.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | 1.432,00 |
| 18.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 114,00 |
| 17.01.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 2,94% | 1.066,00 |
| 15.01.2024 | 1,39 | 1,39 | 1,36 | 1,36 | 2,26% | 977,00 |
| 12.01.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -5,00% | 1.160,00 |
| 10.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | 4.753,00 |
| 09.01.2024 | 1,40 | 1,40 | 1,33 | 1,38 | -0,72% | 780,00 |
| 08.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | 65,00 |
| 04.01.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -3,55% | 1.365,00 |
| 29.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | - |
| 28.12.2023 | 1,48 | 1,48 | 1,35 | 1,35 | -6,25% | 1.300,00 |
| 22.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | 300,00 |
| 21.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | 300,00 |
| 18.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | 300,00 |
| 13.12.2023 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | 300,00 |
| 12.12.2023 | 1,50 | 1,50 | 1,45 | 1,49 | -0,67% | 11.319,00 |
| 11.12.2023 | 1,50 | 1,50 | 1,46 | 1,50 | 0,00% | 6.200,00 |
| 07.12.2023 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 1.496,00 |
| 05.12.2023 | 1,61 | 1,61 | 1,49 | 1,50 | -7,41% | 3.022,00 |
| 04.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 150,00 |
| 01.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -3,57% | 150,00 |
| 30.11.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | 166,00 |
| 29.11.2023 | 1,66 | 1,66 | 1,65 | 1,65 | -3,51% | 2.908,00 |
| 28.11.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 120,00 |
| 24.11.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | 170,00 |
| 22.11.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 180,00 |
| 16.11.2023 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | 400,00 |
| 10.11.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 734,00 |
| 06.11.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 8.902,00 |
| 03.11.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 850,00 |
| 02.11.2023 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | 260,00 |
| 30.10.2023 | 1,80 | 1,80 | 1,72 | 1,72 | 1,18% | 2.761,00 |
| 27.10.2023 | 1,75 | 1,75 | 1,70 | 1,70 | -2,30% | 1.004,00 |
| 26.10.2023 | 1,75 | 1,75 | 1,74 | 1,74 | 2,35% | 491,00 |
| 24.10.2023 | 1,71 | 1,75 | 1,70 | 1,70 | 3,66% | 7.075,00 |
| 23.10.2023 | 1,74 | 1,75 | 1,64 | 1,64 | -8,38% | 4.433,00 |
| 20.10.2023 | 1,88 | 1,88 | 1,79 | 1,79 | -1,65% | 5.600,00 |
| 17.10.2023 | 1,91 | 1,91 | 1,82 | 1,82 | -4,21% | 7.140,00 |
| 16.10.2023 | 1,91 | 1,91 | 1,90 | 1,90 | -1,55% | 7.347,00 |
| 13.10.2023 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 6.100,00 |
| 12.10.2023 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | 5.050,00 |
| 11.10.2023 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | 4.097,00 |
| 10.10.2023 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 6.950,00 |
| 09.10.2023 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | 6.800,00 |
| 06.10.2023 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | 6.750,00 |