0,307$
8,87%
Echtzeit-Aktienkurs Oriental Culture Holding Ltd
Bid:
Ask:
Aktienkurse zur Oriental Culture Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,45 | 1,55 | 1,40 | 1,45 | 10,69% | 31.189,00 |
| 30.04.2024 | 1,27 | 1,42 | 1,10 | 1,31 | 16,96% | 25.145,00 |
| 29.04.2024 | 1,10 | 1,17 | 1,10 | 1,12 | 10,89% | 2.164,00 |
| 26.04.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 1,51% | 573,00 |
| 25.04.2024 | 1,11 | 1,11 | 1,00 | 1,00 | -7,87% | 542,00 |
| 24.04.2024 | 1,09 | 1,09 | 1,07 | 1,08 | 5,88% | 1.005,00 |
| 23.04.2024 | 1,18 | 1,18 | 1,02 | 1,02 | 2,82% | 1.083,00 |
| 22.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,10% | 1.146,00 |
| 19.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | 1.352,00 |
| 18.04.2024 | 1,01 | 1,03 | 0,99 | 0,99 | -3,79% | 2.345,00 |
| 17.04.2024 | 1,02 | 1,06 | 0,99 | 1,03 | -2,83% | 4.557,00 |
| 16.04.2024 | 1,10 | 1,12 | 1,02 | 1,06 | -11,67% | 4.802,00 |
| 15.04.2024 | 1,25 | 1,25 | 1,12 | 1,20 | 0,00% | 10.140,00 |
| 12.04.2024 | 1,21 | 1,22 | 1,20 | 1,20 | 0,00% | 5.078,00 |
| 11.04.2024 | 1,28 | 1,30 | 1,20 | 1,20 | -6,25% | 3.324,00 |
| 10.04.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -3,98% | 4.145,00 |
| 09.04.2024 | 1,31 | 1,33 | 1,30 | 1,33 | 2,54% | 605,00 |
| 08.04.2024 | 1,40 | 1,40 | 1,30 | 1,30 | -5,80% | 2.815,00 |
| 05.04.2024 | 1,41 | 1,41 | 1,35 | 1,38 | -5,48% | 502,00 |
| 04.04.2024 | 1,30 | 1,46 | 1,30 | 1,46 | 1,04% | 1.668,00 |
| 03.04.2024 | 1,50 | 1,50 | 1,40 | 1,45 | 3,21% | 1.873,00 |
| 02.04.2024 | 1,32 | 1,40 | 1,32 | 1,40 | 2,19% | 1.757,00 |
| 01.04.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 1,48% | 2.452,00 |
| 28.03.2024 | 1,32 | 1,41 | 1,32 | 1,35 | 0,67% | 3.288,00 |
| 27.03.2024 | 1,35 | 1,41 | 1,34 | 1,34 | 0,83% | 1.850,00 |
| 26.03.2024 | 1,33 | 1,40 | 1,33 | 1,33 | -10,14% | 2.208,00 |
| 25.03.2024 | 1,38 | 1,48 | 1,31 | 1,48 | 8,03% | 1.733,00 |
| 22.03.2024 | 1,45 | 1,45 | 1,37 | 1,37 | -4,86% | 2.243,00 |
| 21.03.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -1,50% | 2.401,00 |
| 20.03.2024 | 1,40 | 1,46 | 1,40 | 1,46 | 1,53% | 2.021,00 |
| 19.03.2024 | 1,38 | 1,44 | 1,35 | 1,44 | 2,13% | 824,00 |
| 18.03.2024 | 1,33 | 1,46 | 1,33 | 1,41 | 0,00% | 11.175,00 |
| 15.03.2024 | 1,35 | 1,42 | 1,33 | 1,41 | 2,17% | 8.197,00 |
| 14.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 3.123,00 |
| 13.03.2024 | 1,51 | 1,51 | 1,40 | 1,40 | -9,39% | 6.510,00 |
| 12.03.2024 | 1,58 | 1,58 | 1,48 | 1,55 | -4,04% | 6.032,00 |
| 11.03.2024 | 1,70 | 1,70 | 1,61 | 1,61 | -3,59% | 5.315,00 |
| 08.03.2024 | 1,70 | 1,71 | 1,65 | 1,67 | -5,65% | 3.641,00 |
| 07.03.2024 | 1,70 | 1,80 | 1,63 | 1,77 | 4,73% | 6.038,00 |
| 06.03.2024 | 1,71 | 1,71 | 1,60 | 1,69 | -2,31% | 5.043,00 |
| 05.03.2024 | 1,79 | 1,87 | 1,65 | 1,73 | -0,57% | 24.263,00 |
| 04.03.2024 | 1,72 | 1,89 | 1,72 | 1,74 | -7,45% | 4.567,00 |
| 01.03.2024 | 2,01 | 2,01 | 1,74 | 1,88 | -1,57% | 5.014,00 |
| 29.02.2024 | 1,88 | 1,91 | 1,65 | 1,91 | 1,06% | 8.657,00 |
| 28.02.2024 | 1,92 | 1,92 | 1,85 | 1,89 | -1,05% | 7.661,00 |
| 27.02.2024 | 1,75 | 1,98 | 1,75 | 1,91 | -4,02% | 6.564,00 |
| 26.02.2024 | 1,76 | 1,99 | 1,76 | 1,99 | 1,53% | 10.339,00 |
| 23.02.2024 | 2,05 | 2,05 | 1,71 | 1,96 | -4,34% | 49.458,00 |
| 22.02.2024 | 2,17 | 2,60 | 2,02 | 2,05 | -3,80% | 129.714,00 |
| 21.02.2024 | 1,84 | 2,45 | 1,72 | 2,13 | 7,58% | 213.968,00 |
| 20.02.2024 | 1,62 | 2,22 | 1,48 | 1,98 | 11,86% | 731.070,00 |
| 16.02.2024 | 1,87 | 2,38 | 1,28 | 1,77 | 18,00% | 2.843.373,00 |
| 15.02.2024 | 1,53 | 1,53 | 1,49 | 1,50 | 0,00% | 4.332,00 |
| 14.02.2024 | 1,72 | 1,82 | 1,47 | 1,50 | -11,24% | 28.078,00 |
| 13.02.2024 | 1,59 | 1,69 | 1,44 | 1,69 | 6,96% | 15.615,00 |
| 12.02.2024 | 1,31 | 1,58 | 1,23 | 1,58 | 17,04% | 13.341,00 |
| 09.02.2024 | 1,33 | 1,36 | 1,21 | 1,35 | 0,00% | 5.376,00 |
| 08.02.2024 | 1,25 | 1,36 | 1,25 | 1,35 | 8,00% | 3.476,00 |
| 07.02.2024 | 1,18 | 1,33 | 1,13 | 1,25 | 12,71% | 12.661,00 |
| 05.02.2024 | 1,05 | 1,15 | 1,05 | 1,11 | 5,82% | 1.893,00 |
| 02.02.2024 | 1,00 | 1,05 | 1,00 | 1,05 | 2,75% | 1.438,00 |
| 01.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | 640,00 |
| 31.01.2024 | 1,03 | 1,11 | 1,03 | 1,07 | -3,60% | 4.855,00 |
| 30.01.2024 | 1,17 | 1,17 | 1,08 | 1,11 | 1,37% | 881,00 |
| 29.01.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -3,10% | 1.422,00 |
| 26.01.2024 | 0,98 | 1,15 | 0,98 | 1,13 | -0,88% | 6.117,00 |
| 25.01.2024 | 1,18 | 1,19 | 0,95 | 1,14 | -2,56% | 10.031,00 |
| 23.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | 685,00 |
| 22.01.2024 | 1,03 | 1,14 | 1,03 | 1,14 | 11,55% | 589,00 |
| 18.01.2024 | 1,10 | 1,13 | 1,01 | 1,02 | -7,76% | 12.184,00 |
| 17.01.2024 | 1,20 | 1,20 | 1,10 | 1,11 | 1,65% | 2.463,00 |
| 16.01.2024 | 1,18 | 1,18 | 1,00 | 1,09 | -0,91% | 1.474,00 |
| 12.01.2024 | 1,09 | 1,30 | 1,00 | 1,10 | -12,00% | 22.750,00 |
| 11.01.2024 | 1,32 | 1,32 | 1,25 | 1,25 | -5,30% | 4.826,00 |
| 09.01.2024 | 1,40 | 1,40 | 1,29 | 1,32 | -7,04% | 2.133,00 |
| 08.01.2024 | 1,34 | 1,42 | 1,25 | 1,42 | 0,42% | 1.765,00 |
| 05.01.2024 | 1,33 | 1,50 | 1,33 | 1,41 | 0,28% | 773,00 |
| 04.01.2024 | 1,40 | 1,41 | 1,32 | 1,41 | 0,71% | 9.988,00 |
| 03.01.2024 | 1,33 | 1,49 | 1,26 | 1,40 | 1,45% | 17.350,00 |
| 02.01.2024 | 1,31 | 1,53 | 1,23 | 1,38 | -3,50% | 12.817,00 |
| 29.12.2023 | 1,44 | 1,56 | 1,14 | 1,43 | 11,72% | 32.491,00 |
| 28.12.2023 | 1,14 | 1,28 | 1,14 | 1,28 | 0,00% | 10.321,00 |
| 27.12.2023 | 1,29 | 1,29 | 1,12 | 1,28 | 0,00% | 3.882,00 |
| 26.12.2023 | 1,15 | 1,28 | 1,04 | 1,28 | 6,67% | 5.645,00 |
| 22.12.2023 | 1,05 | 1,39 | 1,04 | 1,20 | 17,65% | 12.837,00 |
| 21.12.2023 | 1,00 | 1,02 | 0,96 | 1,02 | 0,00% | 1.385,00 |
| 20.12.2023 | 1,00 | 1,05 | 1,00 | 1,02 | 0,99% | 1.864,00 |
| 19.12.2023 | 0,97 | 1,05 | 0,94 | 1,01 | 0,00% | 4.929,00 |
| 18.12.2023 | 0,94 | 1,01 | 0,94 | 1,01 | -2,88% | 2.957,00 |
| 15.12.2023 | 0,97 | 1,06 | 0,94 | 1,04 | -1,89% | 4.502,00 |
| 14.12.2023 | 1,16 | 1,16 | 0,85 | 1,06 | -10,92% | 14.397,00 |
| 13.12.2023 | 1,13 | 1,19 | 0,98 | 1,19 | -2,46% | 10.105,00 |
| 12.12.2023 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | 5.687,00 |
| 11.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | 237,00 |
| 08.12.2023 | 1,22 | 1,24 | 1,22 | 1,23 | -1,60% | 4.748,00 |
| 07.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 194,00 |
| 06.12.2023 | 1,23 | 1,33 | 1,23 | 1,25 | -7,41% | 1.863,00 |
| 05.12.2023 | 1,37 | 1,40 | 1,27 | 1,35 | 2,27% | 5.438,00 |
| 04.12.2023 | 1,27 | 1,32 | 1,27 | 1,32 | -2,94% | 1.891,00 |
| 01.12.2023 | 1,32 | 1,36 | 1,31 | 1,36 | -4,23% | 1.696,00 |