4,055€
14,39%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,80 | 4,15 | 3,80 | 4,07 | 14,81% | 314.219,00 |
| 02.05.2024 | 3,64 | 3,64 | 3,47 | 3,55 | -2,61% | 30.447,00 |
| 30.04.2024 | 3,63 | 3,75 | 3,56 | 3,64 | 1,96% | 46.038,00 |
| 29.04.2024 | 3,56 | 3,66 | 3,54 | 3,57 | -1,65% | 65.702,00 |
| 26.04.2024 | 3,69 | 3,71 | 3,54 | 3,63 | -0,82% | 29.684,00 |
| 25.04.2024 | 3,78 | 3,78 | 3,53 | 3,66 | -2,40% | 57.463,00 |
| 24.04.2024 | 3,66 | 3,84 | 3,63 | 3,75 | 4,02% | 88.429,00 |
| 23.04.2024 | 3,59 | 3,72 | 3,52 | 3,61 | 5,10% | 76.328,00 |
| 22.04.2024 | 3,58 | 3,59 | 3,30 | 3,43 | -3,65% | 105.366,00 |
| 19.04.2024 | 3,63 | 3,65 | 3,33 | 3,56 | -4,04% | 77.119,00 |
| 18.04.2024 | 3,70 | 3,74 | 3,60 | 3,71 | -0,13% | 22.204,00 |
| 17.04.2024 | 3,65 | 3,83 | 3,65 | 3,72 | 0,54% | 31.176,00 |
| 16.04.2024 | 3,69 | 3,70 | 3,58 | 3,70 | -0,27% | 64.119,00 |
| 15.04.2024 | 3,83 | 3,86 | 3,70 | 3,71 | -1,72% | 44.225,00 |
| 12.04.2024 | 3,92 | 3,92 | 3,70 | 3,77 | -3,83% | 41.164,00 |
| 11.04.2024 | 3,81 | 3,98 | 3,72 | 3,92 | 2,22% | 58.428,00 |
| 10.04.2024 | 3,92 | 3,92 | 3,71 | 3,84 | -0,65% | 41.317,00 |
| 09.04.2024 | 3,73 | 3,96 | 3,68 | 3,86 | 4,18% | 68.547,00 |
| 08.04.2024 | 3,83 | 3,83 | 3,65 | 3,71 | -4,63% | 156.334,00 |
| 05.04.2024 | 3,94 | 3,99 | 3,85 | 3,89 | -3,36% | 80.833,00 |
| 04.04.2024 | 3,99 | 4,05 | 3,94 | 4,02 | 1,52% | 67.217,00 |
| 03.04.2024 | 4,08 | 4,08 | 3,86 | 3,96 | -2,94% | 122.382,00 |
| 02.04.2024 | 4,26 | 4,26 | 4,08 | 4,08 | -4,00% | 120.741,00 |
| 28.03.2024 | 4,30 | 4,31 | 4,16 | 4,25 | -0,70% | 92.897,00 |
| 27.03.2024 | 4,22 | 4,49 | 4,05 | 4,28 | 6,73% | 284.566,00 |
| 26.03.2024 | 4,10 | 4,17 | 3,99 | 4,01 | -0,99% | 66.025,00 |
| 25.03.2024 | 4,10 | 4,15 | 3,86 | 4,05 | -3,11% | 79.586,00 |
| 22.03.2024 | 4,20 | 4,28 | 4,00 | 4,18 | 1,95% | 178.123,00 |
| 21.03.2024 | 4,19 | 4,26 | 4,00 | 4,10 | 2,50% | 138.404,00 |
| 20.03.2024 | 3,76 | 4,03 | 3,76 | 4,00 | 4,17% | 81.564,00 |
| 19.03.2024 | 3,83 | 3,85 | 3,73 | 3,84 | 0,26% | 69.828,00 |
| 18.03.2024 | 3,64 | 3,86 | 3,64 | 3,83 | 5,22% | 101.238,00 |
| 15.03.2024 | 3,85 | 3,89 | 3,53 | 3,64 | -5,45% | 193.076,00 |
| 14.03.2024 | 3,70 | 4,05 | 3,63 | 3,85 | -14,63% | 741.057,00 |
| 13.03.2024 | 4,57 | 4,59 | 4,35 | 4,51 | -1,96% | 55.697,00 |
| 12.03.2024 | 4,70 | 4,70 | 4,38 | 4,60 | -1,71% | 75.429,00 |
| 11.03.2024 | 4,91 | 4,91 | 4,61 | 4,68 | -3,51% | 56.381,00 |
| 08.03.2024 | 4,90 | 5,08 | 4,60 | 4,85 | -0,21% | 205.018,00 |
| 07.03.2024 | 4,75 | 4,88 | 4,68 | 4,86 | 2,97% | 133.529,00 |
| 06.03.2024 | 4,39 | 4,76 | 4,21 | 4,72 | 8,26% | 194.100,00 |
| 05.03.2024 | 4,51 | 4,56 | 4,12 | 4,36 | -1,36% | 99.007,00 |
| 04.03.2024 | 4,26 | 4,48 | 4,26 | 4,42 | 4,99% | 74.158,00 |
| 01.03.2024 | 4,18 | 4,27 | 4,17 | 4,21 | 1,45% | 33.663,00 |
| 29.02.2024 | 3,99 | 4,23 | 3,93 | 4,15 | 4,01% | 65.778,00 |
| 28.02.2024 | 4,01 | 4,03 | 3,89 | 3,99 | 1,01% | 35.574,00 |
| 27.02.2024 | 3,97 | 4,08 | 3,65 | 3,95 | -1,25% | 138.485,00 |
| 26.02.2024 | 4,30 | 4,36 | 3,98 | 4,00 | -7,83% | 186.745,00 |
| 23.02.2024 | 4,69 | 4,69 | 4,28 | 4,34 | -5,86% | 124.474,00 |
| 22.02.2024 | 4,68 | 4,84 | 4,36 | 4,61 | 7,71% | 188.972,00 |
| 21.02.2024 | 4,70 | 4,80 | 4,13 | 4,28 | -8,15% | 123.584,00 |
| 20.02.2024 | 5,16 | 5,16 | 4,65 | 4,66 | -8,27% | 194.976,00 |
| 19.02.2024 | 4,95 | 5,16 | 4,84 | 5,08 | 5,18% | 235.317,00 |
| 16.02.2024 | 4,53 | 4,91 | 4,53 | 4,83 | 7,81% | 219.778,00 |
| 15.02.2024 | 4,40 | 4,69 | 4,34 | 4,48 | 2,75% | 103.621,00 |
| 14.02.2024 | 4,32 | 4,60 | 4,25 | 4,36 | 1,40% | 83.123,00 |
| 13.02.2024 | 4,51 | 4,51 | 4,29 | 4,30 | -3,80% | 40.861,00 |
| 12.02.2024 | 4,12 | 4,53 | 4,12 | 4,47 | 7,97% | 159.324,00 |
| 09.02.2024 | 4,32 | 4,32 | 4,00 | 4,14 | -3,27% | 82.906,00 |
| 08.02.2024 | 4,06 | 4,37 | 4,06 | 4,28 | 3,88% | 78.215,00 |
| 07.02.2024 | 4,42 | 4,44 | 3,98 | 4,12 | -5,72% | 175.386,00 |
| 06.02.2024 | 4,63 | 4,90 | 4,30 | 4,37 | -5,21% | 354.644,00 |
| 05.02.2024 | 4,05 | 4,75 | 4,02 | 4,61 | 17,01% | 388.656,00 |
| 02.02.2024 | 3,75 | 4,07 | 3,75 | 3,94 | 3,68% | 124.508,00 |
| 01.02.2024 | 3,71 | 3,97 | 3,50 | 3,80 | 1,33% | 174.905,00 |
| 31.01.2024 | 4,10 | 4,50 | 3,66 | 3,75 | 28,87% | 802.973,00 |
| 30.01.2024 | 2,68 | 2,95 | 2,62 | 2,91 | 9,81% | 77.750,00 |
| 29.01.2024 | 2,88 | 2,88 | 2,61 | 2,65 | -5,36% | 92.418,00 |
| 26.01.2024 | 2,78 | 2,92 | 2,63 | 2,80 | 0,72% | 84.042,00 |
| 25.01.2024 | 3,00 | 3,09 | 2,75 | 2,78 | -4,14% | 193.721,00 |
| 24.01.2024 | 2,41 | 2,90 | 2,35 | 2,90 | 23,40% | 385.439,00 |
| 23.01.2024 | 2,15 | 2,35 | 2,15 | 2,35 | 3,98% | 69.505,00 |
| 22.01.2024 | 2,35 | 2,48 | 2,20 | 2,26 | -3,83% | 200.649,00 |
| 19.01.2024 | 2,38 | 2,61 | 2,11 | 2,35 | 55,12% | 460.791,00 |
| 18.01.2024 | 1,52 | 1,56 | 1,45 | 1,52 | -0,98% | 11.465,00 |
| 17.01.2024 | 1,53 | 1,53 | 1,50 | 1,53 | -0,33% | 8.058,00 |
| 16.01.2024 | 1,56 | 1,58 | 1,54 | 1,54 | -0,97% | 3.613,00 |
| 15.01.2024 | 1,52 | 1,55 | 1,49 | 1,55 | 1,97% | 5.163,00 |
| 12.01.2024 | 1,53 | 1,56 | 1,50 | 1,52 | -0,65% | 6.356,00 |
| 11.01.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -4,08% | 10.990,00 |
| 10.01.2024 | 1,62 | 1,63 | 1,56 | 1,60 | -1,85% | 24.020,00 |
| 09.01.2024 | 1,48 | 1,63 | 1,48 | 1,63 | 14,04% | 47.569,00 |
| 08.01.2024 | 1,55 | 1,55 | 1,43 | 1,43 | -8,06% | 37.713,00 |
| 05.01.2024 | 1,52 | 1,55 | 1,47 | 1,55 | 2,31% | 31.399,00 |
| 04.01.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,33% | 9.536,00 |
| 03.01.2024 | 1,55 | 1,55 | 1,52 | 1,52 | 0,00% | 2.954,00 |
| 02.01.2024 | 1,49 | 1,55 | 1,49 | 1,52 | 1,33% | 4.409,00 |
| 29.12.2023 | 1,56 | 1,61 | 1,47 | 1,50 | -4,46% | 86.582,00 |
| 28.12.2023 | 1,59 | 1,66 | 1,57 | 1,57 | -0,63% | 28.175,00 |
| 27.12.2023 | 1,55 | 1,68 | 1,55 | 1,58 | -0,32% | 64.334,00 |
| 22.12.2023 | 1,37 | 1,65 | 1,34 | 1,59 | 15,27% | 153.677,00 |
| 21.12.2023 | 1,59 | 1,62 | 1,33 | 1,38 | -16,67% | 249.902,00 |
| 20.12.2023 | 1,96 | 1,99 | 1,58 | 1,65 | -19,51% | 313.058,00 |
| 19.12.2023 | 2,13 | 2,15 | 2,00 | 2,05 | -3,76% | 60.802,00 |
| 18.12.2023 | 2,15 | 2,15 | 2,08 | 2,13 | 0,00% | 22.810,00 |
| 15.12.2023 | 1,98 | 2,15 | 1,97 | 2,13 | 7,85% | 55.065,00 |
| 14.12.2023 | 2,00 | 2,17 | 1,91 | 1,98 | -1,25% | 55.609,00 |
| 13.12.2023 | 2,01 | 2,01 | 1,93 | 2,00 | 1,01% | 15.521,00 |
| 12.12.2023 | 1,97 | 2,16 | 1,93 | 1,98 | -1,00% | 110.118,00 |
| 11.12.2023 | 2,16 | 2,16 | 1,96 | 2,00 | -7,41% | 45.112,00 |
| 08.12.2023 | 1,95 | 2,24 | 1,93 | 2,16 | 15,82% | 171.655,00 |