Adecoagro S.A. AGRO
NYSE · Vereinigte Staaten · Prozessindustrie
$9,81-0,34 (-3,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,79 | -3,45 % | $10,09 | $10,04 | $9,74 | 190,26K |
| 2026-09-30 | $10,14 | +1,20 % | $10,06 | $10,30 | $9,99 | 346,00K |
| 2026-09-29 | $10,02 | -0,50 % | $10,00 | $10,15 | $9,83 | 600,60K |
| 2026-09-28 | $10,07 | -3,45 % | $10,52 | $10,53 | $10,02 | 759,80K |
| 2026-09-25 | $10,43 | -1,88 % | $10,56 | $10,63 | $10,33 | 413,50K |
| 2026-09-24 | $10,63 | -2,03 % | $10,90 | $10,95 | $10,60 | 541,00K |
| 2026-09-23 | $10,85 | -0,73 % | $11,02 | $11,14 | $10,74 | 467,30K |
| 2026-09-22 | $10,93 | -1,89 % | $11,05 | $11,20 | $10,92 | 391,60K |
| 2026-09-21 | $11,14 | -2,79 % | $11,49 | $11,54 | $10,94 | 932,10K |
| 2026-09-18 | $11,46 | -3,13 % | $11,70 | $11,81 | $11,45 | 779,10K |
| 2026-09-17 | $11,83 | +1,81 % | $11,64 | $12,12 | $11,56 | 491,90K |
| 2026-09-16 | $11,62 | +0,52 % | $11,48 | $11,76 | $11,29 | 901,00K |
| 2026-09-15 | $11,56 | -1,37 % | $11,64 | $11,78 | $11,44 | 681,80K |
| 2026-09-14 | $11,72 | -0,42 % | $11,94 | $12,06 | $11,64 | 649,70K |
| 2026-09-11 | $11,77 | -4,54 % | $12,09 | $12,17 | $11,68 | 705,70K |
| 2026-09-10 | $12,33 | -1,04 % | $12,63 | $12,79 | $12,29 | 1,05M |
| 2026-09-09 | $12,46 | +1,80 % | $12,38 | $12,59 | $12,23 | 1,21M |
| 2026-09-08 | $12,24 | +3,99 % | $11,91 | $12,35 | $11,91 | 906,70K |
| 2026-09-04 | $11,77 | +1,47 % | $11,49 | $11,93 | $11,40 | 568,50K |
| 2026-09-03 | $11,60 | -1,53 % | $11,74 | $11,84 | $11,28 | 830,80K |
| 2026-09-02 | $11,78 | -2,00 % | $11,73 | $11,94 | $11,62 | 838,40K |
| 2026-09-01 | $12,02 | +5,62 % | $11,47 | $12,08 | $11,31 | 1,39M |
| 2026-08-31 | $11,38 | +5,96 % | $11,04 | $11,45 | $11,00 | 883,30K |
| 2026-08-28 | $10,74 | +0,47 % | $10,67 | $10,91 | $10,64 | 571,40K |
| 2026-08-27 | $10,69 | -3,52 % | $11,08 | $11,08 | $10,61 | 511,90K |
| 2026-08-26 | $11,08 | +0,45 % | $10,93 | $11,28 | $10,73 | 833,90K |
| 2026-08-25 | $11,03 | -2,04 % | $11,27 | $11,27 | $10,82 | 536,50K |
| 2026-08-24 | $11,26 | +1,72 % | $11,21 | $11,55 | $11,07 | 1,11M |
| 2026-08-21 | $11,07 | +1,19 % | $10,99 | $11,17 | $10,64 | 894,60K |
| 2026-08-20 | $10,94 | +3,50 % | $10,52 | $11,19 | $10,49 | 1,49M |
| 2026-08-19 | $10,57 | +7,75 % | $10,18 | $10,90 | $10,15 | 1,90M |
| 2026-08-18 | $9,81 | +5,94 % | $9,36 | $9,84 | $9,26 | 1,35M |
| 2026-08-17 | $9,26 | +3,93 % | $9,06 | $9,41 | $8,94 | 1,12M |
| 2026-08-14 | $8,91 | -1,55 % | $9,17 | $9,20 | $8,88 | 1,18M |
| 2026-08-13 | $9,05 | -2,58 % | $9,24 | $9,33 | $9,03 | 982,50K |
| 2026-08-12 | $9,29 | -1,28 % | $9,29 | $9,41 | $9,01 | 962,00K |
| 2026-08-11 | $9,41 | -2,59 % | $9,61 | $9,75 | $9,31 | 613,50K |
| 2026-08-10 | $9,66 | +2,22 % | $9,40 | $9,76 | $9,39 | 617,90K |
| 2026-08-07 | $9,45 | +0,96 % | $9,29 | $9,57 | $9,25 | 741,30K |
| 2026-08-06 | $9,36 | +0,75 % | $9,43 | $9,49 | $9,31 | 456,30K |
| 2026-08-05 | $9,29 | +1,09 % | $9,35 | $9,51 | $9,25 | 708,20K |
| 2026-08-04 | $9,19 | -3,06 % | $9,47 | $9,52 | $9,14 | 1,13M |
| 2026-08-03 | $9,48 | -4,91 % | $9,77 | $9,86 | $9,45 | 737,40K |
| 2026-07-31 | $9,97 | -1,87 % | $10,08 | $10,19 | $9,75 | 648,80K |
| 2026-07-30 | $10,16 | +4,63 % | $9,62 | $10,20 | $9,62 | 349,30K |
| 2026-07-29 | $9,71 | -3,29 % | $10,06 | $10,11 | $9,67 | 812,60K |
| 2026-07-28 | $10,04 | -1,95 % | $10,24 | $10,26 | $9,72 | 1,03M |
| 2026-07-27 | $10,24 | -3,21 % | $10,44 | $10,47 | $10,13 | 706,10K |
| 2026-07-24 | $10,58 | -1,76 % | $10,66 | $10,80 | $10,48 | 419,40K |
| 2026-07-23 | $10,77 | -4,77 % | $11,20 | $11,49 | $10,76 | 797,00K |
| 2026-07-22 | $11,31 | +4,92 % | $10,79 | $11,47 | $10,79 | 909,30K |
| 2026-07-21 | $10,78 | +1,60 % | $10,81 | $10,96 | $10,70 | 641,60K |
| 2026-07-20 | $10,61 | +5,36 % | $10,09 | $10,71 | $9,95 | 659,30K |
| 2026-07-17 | $10,07 | +1,41 % | $10,11 | $10,16 | $9,89 | 759,80K |
| 2026-07-16 | $9,93 | -3,12 % | $10,32 | $10,42 | $9,92 | 604,90K |
| 2026-07-15 | $10,25 | -1,82 % | $10,38 | $10,52 | $10,13 | 417,90K |
| 2026-07-14 | $10,44 | +0,58 % | $10,40 | $10,47 | $10,30 | 387,60K |
| 2026-07-13 | $10,38 | +0,68 % | $10,46 | $10,79 | $10,34 | 801,90K |
| 2026-07-10 | $10,31 | +3,10 % | $10,05 | $10,34 | $10,01 | 534,20K |
| 2026-07-09 | $10,00 | -1,96 % | $10,28 | $10,62 | $9,94 | 861,10K |
| 2026-07-08 | $10,20 | +6,03 % | $9,85 | $10,28 | $9,60 | 857,60K |
| 2026-07-07 | $9,62 | +1,48 % | $9,59 | $9,79 | $9,42 | 499,50K |
| 2026-07-06 | $9,48 | -1,66 % | $9,70 | $9,93 | $9,45 | 1,02M |
| 2026-07-02 | $9,64 | +1,69 % | $9,71 | $9,84 | $9,55 | 504,80K |
| 2026-07-01 | $9,48 | -0,73 % | $9,32 | $9,65 | $9,29 | 472,40K |
| 2026-06-30 | $9,55 | -1,14 % | $9,64 | $9,79 | $9,51 | 543,60K |
| 2026-06-29 | $9,66 | +2,66 % | $9,55 | $9,94 | $9,52 | 1,20M |
| 2026-06-26 | $9,41 | +1,18 % | $9,23 | $9,49 | $9,23 | 422,60K |
| 2026-06-25 | $9,30 | +2,09 % | $9,16 | $9,30 | $8,94 | 575,80K |
| 2026-06-24 | $9,11 | -2,77 % | $9,19 | $9,38 | $9,04 | 1,33M |
| 2026-06-23 | $9,37 | +2,40 % | $9,15 | $9,46 | $9,07 | 874,70K |
| 2026-06-22 | $9,15 | -0,97 % | $9,36 | $9,41 | $9,04 | 899,30K |
| 2026-06-18 | $9,24 | -4,15 % | $9,65 | $9,66 | $9,12 | 2,01M |
| 2026-06-17 | $9,64 | -2,92 % | $9,97 | $9,97 | $9,55 | 1,28M |
| 2026-06-16 | $9,93 | -8,90 % | $10,66 | $10,85 | $9,81 | 1,49M |
| 2026-06-15 | $10,90 | -6,44 % | $11,29 | $11,57 | $10,86 | 1,11M |
| 2026-06-12 | $11,65 | -0,34 % | $11,63 | $11,84 | $11,58 | 921,00K |
| 2026-06-11 | $11,69 | +3,63 % | $11,45 | $11,87 | $11,40 | 1,31M |
| 2026-06-10 | $11,28 | -0,09 % | $11,32 | $11,55 | $11,21 | 964,60K |
| 2026-06-09 | $11,29 | -0,96 % | $11,38 | $11,47 | $10,96 | 1,05M |
| 2026-06-08 | $11,40 | -0,18 % | $11,71 | $11,74 | $11,30 | 677,80K |
| 2026-06-05 | $11,42 | -5,70 % | $12,11 | $12,15 | $11,38 | 1,35M |
| 2026-06-04 | $12,11 | -0,66 % | $12,12 | $12,32 | $11,90 | 475,80K |
| 2026-06-03 | $12,19 | -2,48 % | $12,54 | $12,75 | $12,19 | 376,80K |
| 2026-06-02 | $12,50 | -0,64 % | $12,58 | $12,93 | $12,30 | 782,30K |
| 2026-06-01 | $12,58 | +3,71 % | $12,34 | $12,72 | $12,26 | 724,90K |
| 2026-05-29 | $12,13 | -3,96 % | $12,56 | $12,59 | $12,07 | 1,14M |
| 2026-05-28 | $12,63 | +0,40 % | $12,59 | $12,83 | $12,46 | 355,20K |
| 2026-05-27 | $12,58 | +0,56 % | $12,48 | $12,79 | $12,35 | 673,90K |
| 2026-05-26 | $12,51 | -2,34 % | $12,77 | $13,07 | $12,47 | 666,50K |