Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
[WKN: 906164 | ISIN: US2264061068]
Aktienkurse
10,320$
-0,96%
Echtzeit-Aktienkurs Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs)
Bid:
Ask:
Aktienkurse zur Cresud S.A. Comercial Industrial Financiera y Agropecuaria (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 10,44 | 10,44 | 10,11 | 10,32 | -0,96% | 189.995,00 |
| 08.05.2024 | 10,32 | 10,67 | 10,28 | 10,42 | 1,21% | 235.566,00 |
| 07.05.2024 | 10,17 | 10,62 | 10,00 | 10,30 | -1,10% | 293.964,00 |
| 06.05.2024 | 9,86 | 10,75 | 9,80 | 10,41 | 6,55% | 508.591,00 |
| 03.05.2024 | 9,70 | 9,85 | 9,53 | 9,77 | 2,84% | 209.938,00 |
| 02.05.2024 | 9,47 | 9,59 | 9,42 | 9,50 | 0,21% | 99.320,00 |
| 01.05.2024 | 9,54 | 9,58 | 9,28 | 9,48 | -0,63% | 119.922,00 |
| 30.04.2024 | 9,36 | 9,70 | 9,36 | 9,54 | 1,38% | 241.491,00 |
| 29.04.2024 | 9,22 | 9,51 | 9,16 | 9,41 | 1,95% | 151.213,00 |
| 26.04.2024 | 9,23 | 9,36 | 9,16 | 9,23 | 0,54% | 126.373,00 |
| 25.04.2024 | 9,06 | 9,22 | 8,96 | 9,18 | 0,44% | 78.274,00 |
| 24.04.2024 | 9,43 | 9,55 | 9,10 | 9,14 | -3,84% | 81.054,00 |
| 23.04.2024 | 9,61 | 9,74 | 9,37 | 9,51 | -1,09% | 225.227,00 |
| 22.04.2024 | 9,16 | 9,71 | 9,10 | 9,61 | 4,80% | 219.970,00 |
| 19.04.2024 | 8,78 | 9,18 | 8,76 | 9,17 | 4,44% | 158.767,00 |
| 18.04.2024 | 8,75 | 8,89 | 8,72 | 8,78 | 0,57% | 96.520,00 |
| 17.04.2024 | 8,78 | 8,92 | 8,55 | 8,73 | -0,34% | 157.777,00 |
| 16.04.2024 | 8,91 | 8,91 | 8,62 | 8,76 | -2,01% | 215.161,00 |
| 15.04.2024 | 9,45 | 9,47 | 8,92 | 8,94 | -4,39% | 211.444,00 |
| 12.04.2024 | 9,68 | 9,72 | 9,31 | 9,35 | -2,96% | 214.034,00 |
| 11.04.2024 | 9,59 | 9,74 | 9,41 | 9,64 | 0,57% | 93.728,00 |
| 10.04.2024 | 9,62 | 9,62 | 9,23 | 9,58 | -1,98% | 196.757,00 |
| 09.04.2024 | 9,70 | 10,13 | 9,68 | 9,77 | 0,97% | 305.237,00 |
| 08.04.2024 | 9,89 | 9,99 | 9,63 | 9,68 | 0,83% | 446.441,00 |
| 05.04.2024 | 9,09 | 9,62 | 9,07 | 9,60 | 3,90% | 234.128,00 |
| 04.04.2024 | 9,18 | 9,36 | 9,00 | 9,24 | 1,76% | 178.184,00 |
| 03.04.2024 | 8,88 | 9,15 | 8,78 | 9,08 | 2,83% | 153.312,00 |
| 02.04.2024 | 9,01 | 9,01 | 8,71 | 8,83 | -1,56% | 112.442,00 |
| 01.04.2024 | 8,89 | 9,03 | 8,82 | 8,97 | 0,45% | 116.202,00 |
| 28.03.2024 | 8,63 | 8,95 | 8,62 | 8,93 | 4,32% | 187.246,00 |
| 27.03.2024 | 8,63 | 8,63 | 8,46 | 8,56 | -0,47% | 67.105,00 |
| 26.03.2024 | 8,68 | 8,80 | 8,50 | 8,60 | -1,71% | 132.761,00 |
| 25.03.2024 | 8,85 | 8,96 | 8,70 | 8,75 | -0,46% | 176.885,00 |
| 22.03.2024 | 8,73 | 8,86 | 8,59 | 8,79 | 0,57% | 150.032,00 |
| 21.03.2024 | 8,53 | 8,79 | 8,36 | 8,74 | 3,68% | 255.882,00 |
| 20.03.2024 | 8,15 | 8,45 | 8,11 | 8,43 | 4,07% | 265.362,00 |
| 19.03.2024 | 8,25 | 8,45 | 8,08 | 8,10 | -2,99% | 208.158,00 |
| 18.03.2024 | 8,00 | 8,46 | 7,98 | 8,35 | 4,64% | 278.850,00 |
| 15.03.2024 | 7,93 | 8,16 | 7,87 | 7,98 | 0,88% | 58.198,00 |
| 14.03.2024 | 8,12 | 8,13 | 7,90 | 7,91 | -2,59% | 105.651,00 |
| 13.03.2024 | 7,98 | 8,34 | 7,98 | 8,12 | 1,63% | 308.151,00 |
| 12.03.2024 | 7,95 | 7,99 | 7,82 | 7,99 | 1,52% | 122.759,00 |
| 11.03.2024 | 7,90 | 7,97 | 7,74 | 7,87 | -1,75% | 184.648,00 |
| 08.03.2024 | 7,99 | 8,04 | 7,85 | 8,01 | 1,14% | 131.126,00 |
| 07.03.2024 | 7,99 | 8,10 | 7,85 | 7,92 | -2,22% | 157.568,00 |
| 06.03.2024 | 7,80 | 8,13 | 7,76 | 8,10 | 4,92% | 258.402,00 |
| 05.03.2024 | 7,91 | 7,91 | 7,67 | 7,72 | -0,26% | 112.749,00 |
| 04.03.2024 | 8,20 | 8,32 | 7,72 | 7,74 | -1,40% | 256.397,00 |
| 01.03.2024 | 7,80 | 8,16 | 7,72 | 7,85 | 0,45% | 163.496,00 |
| 29.02.2024 | 7,87 | 7,95 | 7,72 | 7,82 | 0,58% | 150.775,00 |
| 28.02.2024 | 8,01 | 8,06 | 7,76 | 7,77 | -3,60% | 187.546,00 |
| 27.02.2024 | 8,45 | 8,45 | 7,97 | 8,06 | -2,66% | 150.020,00 |
| 26.02.2024 | 8,16 | 8,37 | 8,01 | 8,28 | 0,85% | 243.798,00 |
| 23.02.2024 | 8,34 | 8,42 | 8,12 | 8,21 | -1,56% | 177.020,00 |
| 22.02.2024 | 8,28 | 8,60 | 8,17 | 8,34 | 0,81% | 170.468,00 |
| 21.02.2024 | 8,40 | 8,47 | 8,24 | 8,27 | -1,51% | 144.969,00 |
| 20.02.2024 | 8,32 | 8,57 | 8,22 | 8,40 | 0,12% | 278.258,00 |
| 16.02.2024 | 8,76 | 8,87 | 8,36 | 8,39 | -0,36% | 175.539,00 |
| 15.02.2024 | 8,29 | 8,54 | 8,15 | 8,42 | 3,06% | 221.952,00 |
| 14.02.2024 | 7,92 | 8,25 | 7,92 | 8,17 | 2,13% | 194.081,00 |
| 13.02.2024 | 8,12 | 8,13 | 7,92 | 8,00 | -2,44% | 146.830,00 |
| 12.02.2024 | 8,20 | 8,42 | 8,20 | 8,20 | 0,00% | 105.877,00 |
| 09.02.2024 | 8,10 | 8,45 | 8,07 | 8,20 | 1,49% | 252.828,00 |
| 08.02.2024 | 8,49 | 8,62 | 8,02 | 8,08 | -5,05% | 241.902,00 |
| 07.02.2024 | 8,50 | 8,61 | 8,20 | 8,51 | -3,73% | 353.848,00 |
| 06.02.2024 | 8,89 | 8,99 | 8,77 | 8,84 | -0,50% | 220.387,00 |
| 05.02.2024 | 9,36 | 9,39 | 8,67 | 8,88 | -5,09% | 329.519,00 |
| 02.02.2024 | 9,39 | 9,48 | 9,28 | 9,36 | 0,00% | 100.848,00 |
| 01.02.2024 | 9,14 | 9,44 | 9,10 | 9,36 | 2,46% | 144.408,00 |
| 31.01.2024 | 9,26 | 9,33 | 9,02 | 9,14 | 0,50% | 147.587,00 |
| 30.01.2024 | 9,00 | 9,17 | 8,85 | 9,09 | -0,55% | 118.470,00 |
| 29.01.2024 | 9,44 | 9,50 | 9,09 | 9,14 | -2,25% | 147.762,00 |
| 26.01.2024 | 9,50 | 9,50 | 9,26 | 9,35 | -0,74% | 163.368,00 |
| 25.01.2024 | 9,17 | 9,50 | 9,17 | 9,42 | 2,84% | 262.283,00 |
| 24.01.2024 | 9,29 | 9,40 | 9,10 | 9,16 | -0,22% | 176.402,00 |
| 23.01.2024 | 9,31 | 9,42 | 9,11 | 9,18 | -1,08% | 150.342,00 |
| 22.01.2024 | 8,96 | 9,36 | 8,93 | 9,28 | 3,46% | 317.575,00 |
| 19.01.2024 | 8,92 | 9,05 | 8,69 | 8,97 | 1,36% | 186.641,00 |
| 18.01.2024 | 8,83 | 8,97 | 8,64 | 8,85 | -0,11% | 99.238,00 |
| 17.01.2024 | 8,79 | 9,15 | 8,50 | 8,86 | -0,11% | 164.583,00 |
| 16.01.2024 | 9,00 | 9,07 | 8,81 | 8,87 | -1,11% | 212.784,00 |
| 12.01.2024 | 9,02 | 9,15 | 8,93 | 8,97 | 1,24% | 129.555,00 |
| 11.01.2024 | 9,06 | 9,23 | 8,80 | 8,86 | -0,89% | 207.412,00 |
| 10.01.2024 | 8,78 | 9,02 | 8,54 | 8,94 | 3,59% | 217.670,00 |
| 09.01.2024 | 9,19 | 9,19 | 8,60 | 8,63 | -5,06% | 197.794,00 |
| 08.01.2024 | 9,19 | 9,19 | 8,93 | 9,09 | 0,89% | 160.547,00 |
| 05.01.2024 | 8,87 | 9,20 | 8,70 | 9,01 | 0,67% | 292.945,00 |
| 04.01.2024 | 9,13 | 9,13 | 8,93 | 8,95 | -1,54% | 161.810,00 |
| 03.01.2024 | 9,08 | 9,31 | 9,03 | 9,09 | -1,30% | 211.351,00 |
| 02.01.2024 | 9,46 | 9,47 | 9,14 | 9,21 | -2,85% | 194.799,00 |
| 29.12.2023 | 9,50 | 9,52 | 9,31 | 9,48 | 0,85% | 213.441,00 |
| 28.12.2023 | 9,40 | 9,50 | 9,21 | 9,40 | -0,74% | 277.742,00 |
| 27.12.2023 | 9,62 | 9,78 | 9,40 | 9,47 | -1,87% | 209.710,00 |
| 26.12.2023 | 9,71 | 9,81 | 9,60 | 9,65 | 0,52% | 176.104,00 |
| 22.12.2023 | 9,45 | 9,75 | 9,25 | 9,60 | 2,78% | 225.543,00 |
| 21.12.2023 | 9,62 | 9,87 | 9,25 | 9,34 | -1,48% | 317.039,00 |
| 20.12.2023 | 9,65 | 9,81 | 9,48 | 9,48 | -2,07% | 291.315,00 |
| 19.12.2023 | 9,90 | 9,90 | 9,48 | 9,68 | -2,32% | 277.034,00 |
| 18.12.2023 | 9,90 | 10,02 | 9,77 | 9,91 | 1,12% | 259.584,00 |
| 15.12.2023 | 9,84 | 9,99 | 9,45 | 9,80 | -0,61% | 435.942,00 |