Echtzeit-Aktienkurs Popular Inc.
Bid:
Ask:
Aktienkurse zur Popular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 66,84 | 66,92 | 66,75 | 66,86 | -1,07% | - |
| 25.02.2021 | 69,03 | 69,04 | 66,59 | 67,58 | -2,33% | - |
| 24.02.2021 | 67,94 | 70,08 | 67,94 | 69,20 | 3,90% | - |
| 23.02.2021 | 65,63 | 66,82 | 64,83 | 66,60 | 2,80% | - |
| 22.02.2021 | 64,56 | 65,35 | 64,38 | 64,79 | 1,37% | - |
| 19.02.2021 | 63,33 | 64,06 | 63,21 | 63,91 | 1,87% | - |
| 18.02.2021 | 63,54 | 63,54 | 62,37 | 62,74 | -1,88% | - |
| 17.02.2021 | 63,42 | 64,51 | 0,00 | 63,94 | 1,61% | - |
| 16.02.2021 | 63,27 | 63,64 | 62,31 | 62,93 | 1,03% | - |
| 12.02.2021 | 62,65 | 62,93 | 61,69 | 62,29 | 0,90% | - |
| 11.02.2021 | 62,95 | 63,17 | 60,99 | 61,73 | -1,59% | - |
| 10.02.2021 | 62,31 | 63,62 | 0,00 | 62,73 | -0,85% | - |
| 09.02.2021 | 62,40 | 63,44 | 62,31 | 63,27 | 1,45% | - |
| 08.02.2021 | 62,23 | 62,56 | 61,65 | 62,36 | 0,68% | - |
| 05.02.2021 | 62,03 | 62,53 | 61,37 | 61,94 | -0,18% | - |
| 04.02.2021 | 62,18 | 62,74 | 61,69 | 62,05 | 2,05% | - |
| 03.02.2021 | 60,27 | 60,84 | 59,62 | 60,81 | -0,78% | - |
| 02.02.2021 | 61,32 | 62,14 | 60,79 | 61,28 | 3,95% | - |
| 01.02.2021 | 59,23 | 59,23 | 58,95 | 58,95 | 3,49% | - |
| 29.01.2021 | 58,38 | 58,54 | 56,04 | 56,96 | -3,61% | - |
| 28.01.2021 | 56,95 | 59,41 | 56,95 | 59,10 | 7,09% | - |
| 27.01.2021 | 55,55 | 55,61 | 54,35 | 55,19 | -3,53% | - |
| 26.01.2021 | 57,12 | 57,31 | 57,12 | 57,21 | -3,22% | - |
| 25.01.2021 | 58,92 | 59,33 | 57,92 | 59,11 | -1,17% | - |
| 22.01.2021 | 58,39 | 59,87 | 58,18 | 59,81 | 0,64% | - |
| 21.01.2021 | 59,46 | 59,78 | 58,73 | 59,43 | -1,52% | - |
| 20.01.2021 | 60,41 | 60,91 | 59,64 | 60,35 | -0,31% | - |
| 19.01.2021 | 60,00 | 60,86 | 59,91 | 60,53 | 0,46% | - |
| 15.01.2021 | 60,25 | 61,37 | 60,01 | 60,26 | -2,58% | - |
| 14.01.2021 | 60,91 | 61,90 | 60,59 | 61,85 | 3,32% | - |
| 13.01.2021 | 60,30 | 60,30 | 59,31 | 59,87 | -1,55% | - |
| 12.01.2021 | 61,18 | 61,43 | 60,58 | 60,81 | 1,14% | - |
| 11.01.2021 | 60,12 | 60,13 | 60,12 | 60,13 | 1,29% | - |
| 08.01.2021 | 59,53 | 60,01 | 58,46 | 59,36 | -0,49% | - |
| 07.01.2021 | 59,81 | 60,10 | 59,34 | 59,65 | 0,97% | - |
| 06.01.2021 | 58,62 | 59,69 | 57,92 | 59,08 | 6,87% | - |
| 05.01.2021 | 55,07 | 55,97 | 54,45 | 55,28 | 0,13% | - |
| 04.01.2021 | 56,65 | 56,71 | 54,74 | 55,21 | -2,16% | - |
| 31.12.2020 | 56,03 | 56,78 | 56,00 | 56,43 | 1,01% | - |
| 30.12.2020 | 56,54 | 56,60 | 55,71 | 55,87 | 1,18% | - |
| 29.12.2020 | 55,36 | 55,58 | 54,94 | 55,22 | -2,31% | - |
| 28.12.2020 | 56,75 | 57,76 | 56,50 | 56,52 | 1,85% | - |
| 24.12.2020 | 55,54 | 56,44 | 55,34 | 55,50 | -2,11% | - |
| 23.12.2020 | 55,77 | 56,80 | 55,63 | 56,69 | 4,33% | - |
| 22.12.2020 | 55,60 | 55,83 | 54,01 | 54,34 | -1,16% | - |
| 21.12.2020 | 53,92 | 55,39 | 53,76 | 54,97 | 0,12% | - |
| 18.12.2020 | 55,92 | 55,98 | 54,65 | 54,91 | -1,56% | - |
| 17.12.2020 | 55,78 | 55,78 | 55,78 | 55,78 | 0,77% | - |
| 16.12.2020 | 55,16 | 56,11 | 54,75 | 55,35 | -3,65% | - |
| 15.12.2020 | 53,61 | 64,05 | 53,20 | 57,45 | 8,00% | - |
| 14.12.2020 | 52,73 | 53,21 | 52,63 | 53,19 | 1,08% | - |
| 11.12.2020 | 52,74 | 53,05 | 51,90 | 52,62 | 2,43% | - |
| 10.12.2020 | 51,37 | 51,37 | 51,37 | 51,37 | 2,47% | - |
| 09.12.2020 | 52,44 | 56,46 | 50,13 | 50,13 | -2,91% | - |
| 08.12.2020 | 51,85 | 53,60 | 50,80 | 51,64 | -0,69% | - |
| 07.12.2020 | 51,86 | 52,35 | 51,85 | 52,00 | -0,26% | - |
| 04.12.2020 | 51,71 | 52,31 | 51,60 | 52,13 | 2,62% | - |
| 03.12.2020 | 50,05 | 51,32 | 50,05 | 50,80 | 3,13% | - |
| 02.12.2020 | 51,73 | 51,73 | 49,26 | 49,26 | -1,09% | - |
| 01.12.2020 | 50,00 | 50,07 | 49,26 | 49,81 | 2,72% | - |
| 30.11.2020 | 49,30 | 49,72 | 48,49 | 48,49 | -4,72% | - |
| 27.11.2020 | 50,64 | 51,34 | 50,14 | 50,89 | 1,12% | - |
| 25.11.2020 | 51,45 | 51,49 | 50,32 | 50,32 | -3,50% | - |
| 24.11.2020 | 51,10 | 52,22 | 50,98 | 52,15 | 4,19% | - |
| 23.11.2020 | 49,55 | 50,29 | 49,38 | 50,05 | 2,05% | - |
| 20.11.2020 | 48,92 | 49,41 | 48,67 | 49,05 | -1,63% | - |
| 19.11.2020 | 49,85 | 49,87 | 48,84 | 49,86 | -0,29% | - |
| 18.11.2020 | 51,54 | 51,66 | 49,89 | 50,01 | -4,27% | - |
| 17.11.2020 | 50,52 | 52,25 | 50,37 | 52,24 | 0,58% | - |
| 16.11.2020 | 51,99 | 52,82 | 51,34 | 51,94 | 2,52% | - |
| 13.11.2020 | 50,02 | 50,93 | 49,61 | 50,66 | 3,60% | - |
| 12.11.2020 | 48,50 | 49,48 | 48,48 | 48,90 | -2,48% | - |
| 11.11.2020 | 49,22 | 50,18 | 48,54 | 50,15 | -1,36% | - |
| 10.11.2020 | 50,96 | 51,48 | 0,00 | 50,84 | 1,31% | - |
| 09.11.2020 | 48,92 | 51,41 | 48,62 | 50,18 | 12,55% | - |
| 06.11.2020 | 45,08 | 45,42 | 44,47 | 44,59 | -0,51% | - |
| 05.11.2020 | 44,22 | 45,25 | 44,19 | 44,82 | 2,33% | - |
| 04.11.2020 | 43,65 | 44,69 | 43,45 | 43,80 | -4,55% | - |
| 03.11.2020 | 44,92 | 46,17 | 44,48 | 45,89 | 4,38% | - |
| 02.11.2020 | 42,40 | 43,99 | 42,38 | 43,96 | 4,46% | - |
| 30.10.2020 | 41,66 | 42,62 | 41,59 | 42,09 | -0,43% | - |
| 29.10.2020 | 0,00 | 42,35 | 0,00 | 42,27 | 5,12% | - |
| 28.10.2020 | 40,15 | 41,12 | 39,95 | 40,21 | 2,34% | - |
| 27.10.2020 | 40,19 | 40,19 | 38,89 | 39,29 | -3,17% | - |
| 26.10.2020 | 40,71 | 40,77 | 40,04 | 40,57 | -3,51% | - |
| 23.10.2020 | 0,00 | 42,14 | 0,00 | 42,05 | 2,57% | - |
| 22.10.2020 | 39,94 | 41,88 | 39,82 | 40,99 | 5,97% | - |
| 21.10.2020 | 38,81 | 39,68 | 38,68 | 38,68 | -0,14% | - |
| 20.10.2020 | 39,57 | 39,89 | 38,74 | 38,74 | 0,75% | - |
| 19.10.2020 | 39,24 | 39,77 | 38,25 | 38,45 | 0,48% | - |
| 16.10.2020 | 38,79 | 39,25 | 38,26 | 38,26 | -2,49% | - |
| 15.10.2020 | 38,56 | 39,43 | 38,39 | 39,24 | 1,91% | - |
| 14.10.2020 | 39,10 | 39,14 | 38,50 | 38,50 | -1,77% | - |
| 13.10.2020 | 39,78 | 40,02 | 38,99 | 39,20 | -2,81% | - |
| 12.10.2020 | 40,42 | 40,60 | 40,05 | 40,33 | -0,17% | - |
| 09.10.2020 | 40,49 | 40,90 | 40,19 | 40,40 | -0,27% | - |
| 08.10.2020 | 40,09 | 40,67 | 39,73 | 40,51 | 1,81% | - |
| 07.10.2020 | 40,12 | 40,38 | 39,25 | 39,79 | 2,27% | - |
| 06.10.2020 | 39,50 | 40,76 | 38,72 | 38,91 | 0,92% | - |
| 05.10.2020 | 39,32 | 39,48 | 38,46 | 38,55 | 1,98% | - |