85,454$
0,13%
Echtzeit-Aktienkurs Popular Inc.
Bid:
Ask:
Aktienkurse zur Popular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 83,60 | 85,85 | 83,08 | 85,25 | 2,46% | 429.400,00 |
| 19.04.2024 | 82,05 | 83,41 | 81,94 | 83,20 | 1,77% | 386.305,00 |
| 18.04.2024 | 81,08 | 81,98 | 81,05 | 81,75 | 1,16% | 269.880,00 |
| 17.04.2024 | 82,21 | 82,62 | 80,71 | 80,81 | -0,49% | 252.696,00 |
| 16.04.2024 | 81,81 | 82,53 | 80,60 | 81,21 | -1,29% | 306.103,00 |
| 15.04.2024 | 83,45 | 84,29 | 81,81 | 82,27 | -0,58% | 509.052,00 |
| 12.04.2024 | 82,26 | 83,15 | 82,13 | 82,75 | -0,60% | 339.385,00 |
| 11.04.2024 | 84,51 | 84,51 | 82,83 | 83,25 | -1,07% | 261.237,00 |
| 10.04.2024 | 85,46 | 85,67 | 83,35 | 84,15 | -3,12% | 452.650,00 |
| 09.04.2024 | 86,71 | 87,06 | 85,84 | 86,86 | 1,09% | 443.167,00 |
| 08.04.2024 | 85,70 | 86,41 | 85,51 | 85,93 | 0,74% | 329.988,00 |
| 05.04.2024 | 85,11 | 85,56 | 84,56 | 85,29 | 0,15% | 333.190,00 |
| 04.04.2024 | 86,30 | 87,16 | 84,66 | 85,16 | -0,41% | 345.863,00 |
| 03.04.2024 | 85,99 | 86,77 | 85,43 | 85,51 | -0,54% | 443.711,00 |
| 02.04.2024 | 86,44 | 87,36 | 85,55 | 85,98 | -1,63% | 315.143,00 |
| 01.04.2024 | 88,16 | 88,19 | 86,95 | 87,40 | -0,78% | 363.827,00 |
| 28.03.2024 | 87,28 | 88,42 | 86,98 | 88,09 | 1,03% | 394.404,00 |
| 27.03.2024 | 86,46 | 87,61 | 86,46 | 87,19 | 0,61% | 559.733,00 |
| 26.03.2024 | 86,82 | 87,18 | 85,78 | 86,66 | 0,38% | 327.663,00 |
| 25.03.2024 | 84,77 | 86,75 | 84,77 | 86,33 | 1,30% | 406.985,00 |
| 22.03.2024 | 86,77 | 87,26 | 84,89 | 85,22 | -1,72% | 413.249,00 |
| 21.03.2024 | 85,60 | 87,37 | 85,60 | 86,71 | 1,75% | 542.235,00 |
| 20.03.2024 | 82,12 | 85,84 | 82,10 | 85,22 | 3,22% | 462.311,00 |
| 19.03.2024 | 81,74 | 83,24 | 81,74 | 82,56 | 0,29% | 325.622,00 |
| 18.03.2024 | 83,05 | 83,28 | 81,81 | 82,32 | 0,09% | 474.202,00 |
| 15.03.2024 | 81,79 | 83,41 | 81,79 | 82,25 | 0,29% | 3.610.630,00 |
| 14.03.2024 | 84,01 | 84,10 | 81,66 | 82,01 | -2,11% | 560.515,00 |
| 13.03.2024 | 84,07 | 84,44 | 83,42 | 83,78 | -0,76% | 393.260,00 |
| 12.03.2024 | 84,29 | 84,88 | 83,42 | 84,42 | -0,31% | 561.570,00 |
| 11.03.2024 | 84,29 | 85,07 | 83,11 | 84,68 | -0,22% | 497.087,00 |
| 08.03.2024 | 85,60 | 85,61 | 84,11 | 84,87 | 0,53% | 395.120,00 |
| 07.03.2024 | 84,36 | 85,20 | 83,66 | 84,42 | 1,03% | 311.396,00 |
| 06.03.2024 | 85,36 | 85,45 | 82,41 | 83,56 | -2,15% | 399.917,00 |
| 05.03.2024 | 81,92 | 85,45 | 81,75 | 85,40 | 4,22% | 355.525,00 |
| 04.03.2024 | 82,75 | 83,75 | 81,86 | 81,94 | -0,75% | 435.890,00 |
| 01.03.2024 | 82,93 | 83,46 | 81,10 | 82,56 | -1,34% | 434.041,00 |
| 29.02.2024 | 83,52 | 84,24 | 82,70 | 83,68 | 1,15% | 515.172,00 |
| 28.02.2024 | 83,55 | 84,02 | 82,65 | 82,73 | -1,62% | 272.677,00 |
| 27.02.2024 | 83,47 | 84,32 | 82,91 | 84,09 | 1,44% | 400.827,00 |
| 26.02.2024 | 83,25 | 84,29 | 82,64 | 82,90 | -0,65% | 257.350,00 |
| 23.02.2024 | 83,78 | 84,18 | 82,92 | 83,44 | -0,04% | 344.872,00 |
| 22.02.2024 | 84,38 | 84,72 | 83,15 | 83,47 | -0,63% | 400.360,00 |
| 21.02.2024 | 84,54 | 84,54 | 83,46 | 84,00 | -1,01% | 442.754,00 |
| 20.02.2024 | 84,35 | 85,66 | 84,12 | 84,86 | -0,33% | 387.598,00 |
| 16.02.2024 | 86,33 | 86,50 | 84,92 | 85,14 | -1,87% | 577.734,00 |
| 15.02.2024 | 83,62 | 86,77 | 83,62 | 86,76 | 3,99% | 544.474,00 |
| 14.02.2024 | 83,13 | 83,55 | 82,50 | 83,44 | 1,29% | 366.612,00 |
| 13.02.2024 | 82,50 | 82,99 | 80,98 | 82,37 | -2,89% | 552.458,00 |
| 12.02.2024 | 84,27 | 85,84 | 84,27 | 84,82 | 0,32% | 374.114,00 |
| 09.02.2024 | 83,56 | 84,78 | 82,75 | 84,55 | 1,38% | 299.078,00 |
| 08.02.2024 | 83,54 | 84,55 | 83,00 | 83,40 | -0,94% | 402.667,00 |
| 07.02.2024 | 83,41 | 84,22 | 81,72 | 84,19 | 0,31% | 440.976,00 |
| 06.02.2024 | 85,35 | 85,91 | 83,20 | 83,93 | -1,66% | 356.220,00 |
| 05.02.2024 | 85,14 | 85,98 | 84,03 | 85,35 | -0,99% | 394.787,00 |
| 02.02.2024 | 83,65 | 86,71 | 83,31 | 86,20 | 1,10% | 410.590,00 |
| 01.02.2024 | 85,76 | 85,90 | 81,62 | 85,26 | -0,37% | 747.603,00 |
| 31.01.2024 | 88,28 | 88,31 | 84,92 | 85,58 | -4,36% | 627.097,00 |
| 30.01.2024 | 88,61 | 89,70 | 88,44 | 89,48 | 0,57% | 363.188,00 |
| 29.01.2024 | 88,80 | 88,98 | 87,32 | 88,97 | 1,54% | 594.397,00 |
| 26.01.2024 | 86,27 | 87,73 | 85,91 | 87,62 | 2,09% | 569.091,00 |
| 25.01.2024 | 84,80 | 87,47 | 82,91 | 85,83 | 2,79% | 901.323,00 |
| 24.01.2024 | 82,25 | 84,96 | 82,25 | 83,50 | 1,62% | 807.578,00 |
| 23.01.2024 | 83,00 | 83,01 | 81,79 | 82,17 | -0,46% | 390.662,00 |
| 22.01.2024 | 82,17 | 82,78 | 81,68 | 82,55 | 1,50% | 345.020,00 |
| 19.01.2024 | 80,20 | 81,41 | 79,60 | 81,33 | 1,62% | 318.059,00 |
| 18.01.2024 | 79,50 | 80,78 | 79,50 | 80,03 | 0,78% | 322.479,00 |
| 17.01.2024 | 79,01 | 80,64 | 79,01 | 79,41 | -1,26% | 275.861,00 |
| 16.01.2024 | 80,21 | 80,68 | 79,64 | 80,42 | -0,81% | 447.427,00 |
| 12.01.2024 | 82,26 | 82,46 | 80,27 | 81,08 | -0,83% | 150.881,00 |
| 11.01.2024 | 81,61 | 81,84 | 80,62 | 81,76 | -0,66% | 264.527,00 |
| 10.01.2024 | 81,53 | 82,36 | 81,07 | 82,30 | 0,70% | 246.998,00 |
| 09.01.2024 | 81,96 | 82,25 | 81,46 | 81,73 | -0,79% | 228.416,00 |
| 08.01.2024 | 81,32 | 82,41 | 80,77 | 82,38 | 1,59% | 194.311,00 |
| 05.01.2024 | 79,89 | 81,70 | 79,29 | 81,09 | 1,58% | 347.672,00 |
| 04.01.2024 | 80,36 | 80,69 | 79,61 | 79,83 | -0,68% | 500.359,00 |
| 03.01.2024 | 81,11 | 81,35 | 80,15 | 80,38 | -2,12% | 257.536,00 |
| 02.01.2024 | 81,15 | 82,99 | 81,15 | 82,12 | 0,06% | 358.927,00 |
| 29.12.2023 | 82,24 | 82,57 | 81,87 | 82,07 | -0,71% | 407.030,00 |
| 28.12.2023 | 82,17 | 82,74 | 81,98 | 82,66 | 0,63% | 188.252,00 |
| 27.12.2023 | 82,34 | 82,49 | 81,91 | 82,14 | -0,29% | 192.822,00 |
| 26.12.2023 | 81,23 | 82,60 | 80,83 | 82,38 | 1,97% | 228.543,00 |
| 22.12.2023 | 80,71 | 81,21 | 80,50 | 80,79 | 0,86% | 239.635,00 |
| 21.12.2023 | 80,77 | 81,08 | 80,03 | 80,10 | 0,30% | 382.354,00 |
| 20.12.2023 | 81,35 | 82,09 | 79,82 | 79,86 | -2,10% | 281.743,00 |
| 19.12.2023 | 80,77 | 81,59 | 80,27 | 81,57 | 1,49% | 315.741,00 |
| 18.12.2023 | 80,88 | 80,88 | 79,83 | 80,37 | -0,20% | 290.056,00 |
| 15.12.2023 | 81,22 | 81,22 | 79,31 | 80,53 | -0,68% | 1.224.085,00 |
| 14.12.2023 | 80,96 | 82,25 | 80,71 | 81,08 | 1,51% | 615.243,00 |
| 13.12.2023 | 76,52 | 79,87 | 75,63 | 79,87 | 4,79% | 728.145,00 |
| 12.12.2023 | 76,63 | 77,18 | 76,19 | 76,22 | -0,72% | 358.879,00 |
| 11.12.2023 | 77,23 | 77,27 | 76,43 | 76,77 | -0,85% | 477.172,00 |
| 08.12.2023 | 77,05 | 78,04 | 76,68 | 77,43 | 0,69% | 292.208,00 |
| 07.12.2023 | 75,61 | 76,95 | 75,17 | 76,90 | 2,41% | 305.871,00 |
| 06.12.2023 | 76,31 | 77,42 | 74,97 | 75,09 | -2,14% | 450.158,00 |
| 05.12.2023 | 77,74 | 78,01 | 76,54 | 76,73 | -1,39% | 309.363,00 |
| 04.12.2023 | 76,01 | 78,09 | 76,01 | 77,81 | 1,57% | 237.963,00 |
| 01.12.2023 | 73,72 | 76,69 | 73,23 | 76,61 | 3,82% | 327.947,00 |
| 30.11.2023 | 73,54 | 74,90 | 72,80 | 73,79 | 0,44% | 470.841,00 |
| 29.11.2023 | 72,69 | 74,60 | 72,69 | 73,47 | 1,84% | 395.887,00 |
| 28.11.2023 | 71,95 | 72,23 | 71,23 | 72,14 | 0,50% | 359.472,00 |