2,710$
794,39%
Echtzeit-Aktienkurs Pop Culture Group Co Ltd
Bid:
Ask:
Aktienkurse zur Pop Culture Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,65 | 1,66 | 1,58 | 1,62 | -1,22% | 4.596,00 |
| 01.05.2024 | 1,64 | 1,66 | 1,64 | 1,64 | -1,74% | 2.074,00 |
| 30.04.2024 | 1,58 | 1,70 | 1,58 | 1,67 | -0,65% | 10.666,00 |
| 29.04.2024 | 1,56 | 1,68 | 1,54 | 1,68 | 8,11% | 9.675,00 |
| 26.04.2024 | 1,76 | 1,76 | 1,53 | 1,55 | -6,95% | 15.569,00 |
| 25.04.2024 | 1,65 | 1,74 | 1,63 | 1,67 | 0,30% | 15.101,00 |
| 24.04.2024 | 1,75 | 1,75 | 1,66 | 1,67 | -4,31% | 10.075,00 |
| 23.04.2024 | 1,75 | 1,78 | 1,71 | 1,74 | -5,95% | 6.081,00 |
| 22.04.2024 | 1,76 | 1,90 | 1,74 | 1,85 | 0,54% | 11.294,00 |
| 19.04.2024 | 1,84 | 1,84 | 1,78 | 1,84 | 4,43% | 3.400,00 |
| 18.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,10% | 924,00 |
| 17.04.2024 | 1,70 | 1,90 | 1,70 | 1,71 | 1,12% | 5.812,00 |
| 16.04.2024 | 1,99 | 1,99 | 1,44 | 1,69 | -11,98% | 35.443,00 |
| 15.04.2024 | 2,00 | 2,00 | 1,80 | 1,92 | -5,42% | 13.011,00 |
| 12.04.2024 | 2,06 | 2,16 | 2,00 | 2,03 | -4,69% | 10.073,00 |
| 11.04.2024 | 2,24 | 2,24 | 2,01 | 2,13 | -3,18% | 21.033,00 |
| 10.04.2024 | 2,08 | 2,36 | 2,05 | 2,20 | 8,37% | 48.286,00 |
| 09.04.2024 | 2,22 | 2,22 | 2,03 | 2,03 | -6,88% | 5.618,00 |
| 08.04.2024 | 2,28 | 2,28 | 2,16 | 2,18 | -2,24% | 5.914,00 |
| 05.04.2024 | 2,36 | 2,37 | 2,17 | 2,23 | -3,88% | 10.275,00 |
| 04.04.2024 | 2,37 | 2,37 | 2,23 | 2,32 | 1,75% | 21.359,00 |
| 03.04.2024 | 2,28 | 2,54 | 2,20 | 2,28 | 2,24% | 49.894,00 |
| 02.04.2024 | 2,35 | 2,38 | 2,21 | 2,23 | -5,91% | 22.258,00 |
| 01.04.2024 | 2,24 | 2,42 | 2,24 | 2,37 | 1,72% | 10.386,00 |
| 28.03.2024 | 2,38 | 2,49 | 2,24 | 2,33 | 0,43% | 36.960,00 |
| 27.03.2024 | 2,97 | 2,97 | 2,32 | 2,32 | -20,82% | 130.198,00 |
| 26.03.2024 | 2,94 | 3,01 | 2,86 | 2,93 | -2,33% | 72.892,00 |
| 25.03.2024 | 2,92 | 3,16 | 2,83 | 3,00 | 0,67% | 39.370,00 |
| 22.03.2024 | 3,21 | 3,21 | 2,89 | 2,98 | -7,17% | 47.589,00 |
| 21.03.2024 | 3,01 | 3,42 | 3,01 | 3,21 | 4,22% | 93.316,00 |
| 20.03.2024 | 3,05 | 3,18 | 2,90 | 3,08 | -4,94% | 59.861,00 |
| 19.03.2024 | 3,20 | 3,38 | 2,97 | 3,24 | -0,92% | 230.958,00 |
| 18.03.2024 | 2,51 | 3,43 | 2,34 | 3,27 | 25,77% | 742.347,00 |
| 15.03.2024 | 2,55 | 2,63 | 2,51 | 2,60 | 0,00% | 32.103,00 |
| 14.03.2024 | 2,56 | 2,75 | 2,50 | 2,60 | 1,96% | 76.726,00 |
| 13.03.2024 | 2,53 | 2,86 | 2,48 | 2,55 | -2,30% | 139.290,00 |
| 12.03.2024 | 2,83 | 2,83 | 2,43 | 2,61 | -9,69% | 71.778,00 |
| 11.03.2024 | 3,00 | 3,18 | 2,78 | 2,89 | -5,25% | 47.615,00 |
| 08.03.2024 | 2,90 | 3,35 | 2,88 | 3,05 | 4,45% | 110.587,00 |
| 07.03.2024 | 2,76 | 3,02 | 2,72 | 2,92 | 3,55% | 148.738,00 |
| 06.03.2024 | 2,94 | 3,00 | 2,82 | 2,82 | -0,35% | 71.680,00 |
| 05.03.2024 | 2,82 | 3,20 | 2,80 | 2,83 | -11,01% | 159.933,00 |
| 04.03.2024 | 3,44 | 3,56 | 3,07 | 3,18 | -11,42% | 147.398,00 |
| 01.03.2024 | 3,24 | 3,85 | 3,05 | 3,59 | 2,87% | 344.896,00 |
| 29.02.2024 | 3,68 | 3,80 | 3,25 | 3,49 | 0,58% | 86.193,00 |
| 28.02.2024 | 3,12 | 3,65 | 2,78 | 3,47 | 6,77% | 439.154,00 |
| 27.02.2024 | 3,60 | 3,68 | 2,88 | 3,25 | -13,33% | 466.804,00 |
| 26.02.2024 | 3,97 | 4,70 | 3,65 | 3,75 | 0,27% | 911.040,00 |
| 23.02.2024 | 6,59 | 6,70 | 3,42 | 3,74 | -43,50% | 1.203.825,00 |
| 22.02.2024 | 6,36 | 8,00 | 6,36 | 6,62 | 6,43% | 16.140.764,00 |
| 21.02.2024 | 4,85 | 9,67 | 4,81 | 6,22 | -13,49% | 21.548.094,00 |
| 20.02.2024 | 3,02 | 9,40 | 2,61 | 7,19 | 171,32% | 70.694.542,00 |
| 16.02.2024 | 3,94 | 7,49 | 2,48 | 2,65 | 99,25% | 43.046.070,00 |
| 15.02.2024 | 1,33 | 1,34 | 1,19 | 1,33 | 3,10% | 16.610,00 |
| 14.02.2024 | 1,12 | 1,44 | 1,12 | 1,29 | 11,21% | 42.863,00 |
| 13.02.2024 | 1,12 | 1,18 | 1,11 | 1,16 | -2,52% | 7.915,00 |
| 12.02.2024 | 1,27 | 1,27 | 1,03 | 1,19 | -8,46% | 57.671,00 |
| 09.02.2024 | 1,43 | 1,43 | 1,23 | 1,30 | -7,80% | 64.773,00 |
| 08.02.2024 | 1,07 | 2,07 | 1,07 | 1,41 | 34,29% | 466.049,00 |
| 07.02.2024 | 1,13 | 1,13 | 1,05 | 1,05 | -5,41% | 5.228,00 |
| 06.02.2024 | 1,05 | 1,11 | 0,98 | 1,11 | 5,71% | 5.517,00 |
| 05.02.2024 | 1,23 | 1,23 | 1,04 | 1,05 | -7,08% | 5.397,00 |
| 02.02.2024 | 0,95 | 1,13 | 0,95 | 1,13 | 8,65% | 2.790,00 |
| 01.02.2024 | 0,98 | 1,05 | 0,98 | 1,04 | 2,46% | 9.342,00 |
| 31.01.2024 | 0,97 | 1,05 | 0,96 | 1,02 | 1,50% | 27.221,00 |
| 30.01.2024 | 1,03 | 1,03 | 0,95 | 1,00 | -5,66% | 9.010,00 |
| 29.01.2024 | 1,04 | 1,22 | 0,96 | 1,06 | 9,28% | 13.010,00 |
| 26.01.2024 | 1,06 | 1,11 | 0,96 | 0,97 | -15,65% | 4.995,00 |
| 25.01.2024 | 1,15 | 1,18 | 1,15 | 1,15 | 4,55% | 2.716,00 |
| 24.01.2024 | 1,18 | 1,25 | 1,10 | 1,10 | -7,56% | 24.391,00 |
| 23.01.2024 | 1,09 | 1,33 | 1,04 | 1,19 | 7,30% | 26.071,00 |
| 22.01.2024 | 1,03 | 1,12 | 1,03 | 1,11 | 6,63% | 1.201,00 |
| 19.01.2024 | 1,05 | 1,06 | 1,01 | 1,04 | 1,96% | 5.545,00 |
| 18.01.2024 | 1,05 | 1,09 | 1,02 | 1,02 | 3,03% | 9.649,00 |
| 17.01.2024 | 1,01 | 1,02 | 0,95 | 0,99 | 4,21% | 20.704,00 |
| 16.01.2024 | 1,00 | 1,00 | 0,91 | 0,95 | 1,06% | 1.977,00 |
| 12.01.2024 | 1,02 | 1,02 | 0,91 | 0,94 | -9,62% | 20.560,00 |
| 11.01.2024 | 0,97 | 1,06 | 0,97 | 1,04 | 0,00% | 7.058,00 |
| 10.01.2024 | 1,03 | 1,07 | 0,99 | 1,04 | -2,80% | 11.104,00 |
| 09.01.2024 | 1,13 | 1,13 | 1,05 | 1,07 | -7,76% | 9.391,00 |
| 08.01.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -1,69% | 2.568,00 |
| 05.01.2024 | 1,06 | 1,18 | 1,06 | 1,18 | 6,31% | 2.159,00 |
| 04.01.2024 | 1,06 | 1,18 | 1,06 | 1,11 | 0,91% | 4.583,00 |
| 03.01.2024 | 1,12 | 1,20 | 1,04 | 1,10 | -1,79% | 15.666,00 |
| 02.01.2024 | 1,09 | 1,18 | 1,03 | 1,12 | 4,67% | 19.671,00 |
| 29.12.2023 | 1,25 | 1,29 | 1,05 | 1,07 | 2,39% | 46.646,00 |
| 28.12.2023 | 1,08 | 1,08 | 1,01 | 1,05 | -0,48% | 24.411,00 |
| 27.12.2023 | 1,18 | 1,18 | 1,02 | 1,05 | -6,25% | 5.796,00 |
| 26.12.2023 | 1,14 | 1,15 | 1,08 | 1,12 | 4,67% | 9.353,00 |
| 22.12.2023 | 1,08 | 1,13 | 1,01 | 1,07 | -2,73% | 10.978,00 |
| 21.12.2023 | 1,10 | 1,17 | 1,10 | 1,10 | -5,17% | 9.558,00 |
| 20.12.2023 | 1,20 | 1,20 | 1,13 | 1,16 | -3,33% | 11.356,00 |
| 19.12.2023 | 1,24 | 1,24 | 1,14 | 1,20 | -1,64% | 7.322,00 |
| 18.12.2023 | 1,30 | 1,39 | 1,17 | 1,22 | -0,81% | 21.030,00 |
| 15.12.2023 | 1,21 | 1,38 | 1,13 | 1,23 | -3,91% | 70.710,00 |
| 14.12.2023 | 1,26 | 1,29 | 1,22 | 1,28 | 2,40% | 4.703,00 |
| 13.12.2023 | 1,31 | 1,31 | 1,22 | 1,25 | -6,72% | 13.776,00 |
| 12.12.2023 | 1,32 | 1,34 | 1,32 | 1,34 | 0,00% | 6.584,00 |
| 11.12.2023 | 1,43 | 1,43 | 1,33 | 1,34 | -2,62% | 17.709,00 |
| 08.12.2023 | 1,39 | 1,39 | 1,31 | 1,38 | -1,01% | 1.689,00 |