1,080$
-0,46%
Echtzeit-Aktienkurs AGM Group Holdings
Bid:
Ask:
Aktienkurse zur AGM Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | 8.928,00 |
| 17.05.2024 | 1,07 | 1,10 | 1,05 | 1,09 | 4,33% | 175.357,00 |
| 16.05.2024 | 1,06 | 1,07 | 1,03 | 1,04 | -2,80% | 179.606,00 |
| 15.05.2024 | 1,09 | 1,10 | 0,98 | 1,07 | 0,00% | 151.820,00 |
| 14.05.2024 | 1,08 | 1,08 | 1,06 | 1,07 | 2,88% | 8.346,00 |
| 13.05.2024 | 1,06 | 1,06 | 1,03 | 1,04 | -2,80% | 21.530,00 |
| 10.05.2024 | 1,04 | 1,09 | 1,04 | 1,07 | 0,94% | 133.928,00 |
| 09.05.2024 | 1,10 | 1,14 | 1,01 | 1,06 | -0,93% | 167.358,00 |
| 08.05.2024 | 1,04 | 1,10 | 1,04 | 1,07 | 3,88% | 168.444,00 |
| 07.05.2024 | 1,06 | 1,08 | 1,02 | 1,03 | -5,50% | 149.288,00 |
| 06.05.2024 | 1,11 | 1,15 | 1,08 | 1,09 | 0,00% | 112.774,00 |
| 03.05.2024 | 1,12 | 1,15 | 1,09 | 1,09 | -0,91% | 150.577,00 |
| 02.05.2024 | 1,08 | 1,12 | 1,03 | 1,10 | 4,27% | 197.861,00 |
| 01.05.2024 | 1,08 | 1,16 | 1,04 | 1,06 | 1,44% | 123.544,00 |
| 30.04.2024 | 1,06 | 1,10 | 1,03 | 1,04 | -0,95% | 122.768,00 |
| 29.04.2024 | 1,06 | 1,08 | 1,04 | 1,05 | -0,94% | 102.996,00 |
| 26.04.2024 | 1,05 | 1,08 | 1,04 | 1,06 | 0,95% | 106.476,00 |
| 25.04.2024 | 1,08 | 1,08 | 1,03 | 1,05 | -0,94% | 112.255,00 |
| 24.04.2024 | 1,09 | 1,09 | 1,05 | 1,06 | -1,85% | 103.216,00 |
| 23.04.2024 | 1,01 | 1,18 | 1,01 | 1,08 | 4,85% | 158.708,00 |
| 22.04.2024 | 1,05 | 1,06 | 0,92 | 1,03 | -1,90% | 143.712,00 |
| 19.04.2024 | 1,08 | 1,13 | 1,03 | 1,05 | -5,41% | 84.807,00 |
| 18.04.2024 | 1,33 | 1,36 | 1,10 | 1,11 | -16,43% | 324.148,00 |
| 17.04.2024 | 1,44 | 1,54 | 1,31 | 1,33 | -5,79% | 152.631,00 |
| 16.04.2024 | 1,58 | 1,63 | 1,40 | 1,41 | -11,88% | 318.210,00 |
| 15.04.2024 | 1,65 | 1,67 | 1,57 | 1,60 | 0,00% | 167.601,00 |
| 12.04.2024 | 1,63 | 1,66 | 1,57 | 1,60 | -2,44% | 113.588,00 |
| 11.04.2024 | 1,64 | 1,74 | 1,63 | 1,64 | -2,38% | 108.192,00 |
| 10.04.2024 | 1,66 | 1,73 | 1,63 | 1,68 | 4,35% | 167.947,00 |
| 09.04.2024 | 1,60 | 1,65 | 1,49 | 1,61 | 2,55% | 250.007,00 |
| 08.04.2024 | 1,66 | 1,69 | 1,55 | 1,57 | -2,48% | 128.265,00 |
| 05.04.2024 | 1,69 | 1,77 | 1,60 | 1,61 | -3,01% | 133.829,00 |
| 04.04.2024 | 1,67 | 1,75 | 1,64 | 1,66 | 2,47% | 136.289,00 |
| 03.04.2024 | 1,53 | 1,65 | 1,53 | 1,62 | 5,19% | 107.236,00 |
| 02.04.2024 | 1,51 | 1,58 | 1,51 | 1,54 | 1,32% | 55.282,00 |
| 01.04.2024 | 1,48 | 1,52 | 1,45 | 1,52 | 0,00% | 51.259,00 |
| 28.03.2024 | 1,65 | 1,65 | 1,49 | 1,52 | -5,58% | 150.779,00 |
| 27.03.2024 | 1,88 | 1,95 | 1,58 | 1,61 | -15,71% | 173.356,00 |
| 26.03.2024 | 2,10 | 2,10 | 1,86 | 1,91 | -4,50% | 138.057,00 |
| 25.03.2024 | 2,00 | 2,05 | 1,96 | 2,00 | 0,00% | 142.533,00 |
| 22.03.2024 | 1,94 | 2,08 | 1,94 | 2,00 | 4,71% | 210.597,00 |
| 21.03.2024 | 1,95 | 1,96 | 1,88 | 1,91 | 1,06% | 100.228,00 |
| 20.03.2024 | 1,83 | 1,95 | 1,83 | 1,89 | 1,61% | 67.653,00 |
| 19.03.2024 | 1,85 | 1,92 | 1,80 | 1,86 | 1,09% | 60.985,00 |
| 18.03.2024 | 1,92 | 2,00 | 1,76 | 1,84 | -3,16% | 256.516,00 |
| 15.03.2024 | 1,87 | 1,92 | 1,86 | 1,90 | -0,26% | 108.658,00 |
| 14.03.2024 | 1,94 | 2,00 | 1,88 | 1,91 | 0,26% | 84.620,00 |
| 13.03.2024 | 1,83 | 2,15 | 1,83 | 1,90 | 1,60% | 222.442,00 |
| 12.03.2024 | 1,83 | 1,92 | 1,76 | 1,87 | 0,00% | 104.400,00 |
| 11.03.2024 | 1,81 | 1,92 | 1,81 | 1,87 | 3,31% | 104.886,00 |
| 08.03.2024 | 2,01 | 2,03 | 1,76 | 1,81 | -11,27% | 114.967,00 |
| 07.03.2024 | 2,05 | 2,18 | 2,04 | 2,04 | -0,49% | 110.420,00 |
| 06.03.2024 | 1,96 | 2,10 | 1,96 | 2,05 | 2,50% | 64.915,00 |
| 05.03.2024 | 2,00 | 2,12 | 1,94 | 2,00 | -2,20% | 82.627,00 |
| 04.03.2024 | 1,99 | 2,18 | 1,99 | 2,05 | -0,24% | 105.070,00 |
| 01.03.2024 | 2,10 | 2,18 | 2,02 | 2,05 | -2,38% | 190.589,00 |
| 29.02.2024 | 1,86 | 2,15 | 1,86 | 2,10 | 9,95% | 230.563,00 |
| 28.02.2024 | 1,83 | 1,92 | 1,78 | 1,91 | 1,06% | 128.528,00 |
| 27.02.2024 | 1,86 | 1,94 | 1,72 | 1,89 | 7,69% | 210.900,00 |
| 26.02.2024 | 1,71 | 2,05 | 1,69 | 1,76 | 3,85% | 212.299,00 |
| 23.02.2024 | 1,79 | 1,79 | 1,66 | 1,69 | -8,15% | 102.498,00 |
| 22.02.2024 | 1,75 | 1,86 | 1,71 | 1,84 | 5,14% | 101.554,00 |
| 21.02.2024 | 1,80 | 1,80 | 1,65 | 1,75 | -3,31% | 82.266,00 |
| 20.02.2024 | 1,89 | 1,93 | 1,65 | 1,81 | -2,69% | 83.270,00 |
| 16.02.2024 | 1,95 | 1,97 | 1,85 | 1,86 | 3,05% | 72.538,00 |
| 15.02.2024 | 1,65 | 1,86 | 1,65 | 1,81 | 3,14% | 52.014,00 |
| 14.02.2024 | 1,70 | 1,92 | 1,70 | 1,75 | 4,79% | 100.814,00 |
| 13.02.2024 | 1,97 | 1,97 | 1,67 | 1,67 | -10,22% | 43.244,00 |
| 12.02.2024 | 2,20 | 2,20 | 1,75 | 1,86 | 14,11% | 63.007,00 |
| 09.02.2024 | 1,73 | 1,75 | 1,63 | 1,63 | -5,78% | 31.602,00 |
| 08.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,14% | 355,00 |
| 07.02.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -2,12% | 545,00 |
| 06.02.2024 | 1,79 | 1,79 | 1,62 | 1,77 | 12,03% | 2.239,00 |
| 05.02.2024 | 1,77 | 1,80 | 1,58 | 1,58 | -7,33% | 5.392,00 |
| 02.02.2024 | 1,73 | 1,80 | 1,61 | 1,71 | 0,35% | 201,00 |
| 01.02.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -1,22% | 584,00 |
| 31.01.2024 | 1,67 | 1,73 | 1,63 | 1,72 | -0,58% | 3.427,00 |
| 30.01.2024 | 1,61 | 1,76 | 1,61 | 1,73 | 4,85% | 4.478,00 |
| 29.01.2024 | 1,59 | 1,75 | 1,59 | 1,65 | 3,12% | 199,00 |
| 26.01.2024 | 1,60 | 1,61 | 1,60 | 1,60 | 0,00% | 1.355,00 |
| 25.01.2024 | 1,66 | 1,82 | 1,58 | 1,60 | -3,61% | 12.001,00 |
| 24.01.2024 | 1,68 | 1,74 | 1,66 | 1,66 | -1,19% | 18.777,00 |
| 23.01.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -1,18% | 1.508,00 |
| 22.01.2024 | 1,71 | 1,90 | 1,67 | 1,70 | -6,59% | 9.774,00 |
| 19.01.2024 | 1,71 | 1,82 | 1,71 | 1,82 | 11,66% | 1.017,00 |
| 18.01.2024 | 1,62 | 1,71 | 1,62 | 1,63 | 3,16% | 1.788,00 |
| 17.01.2024 | 1,56 | 1,72 | 1,56 | 1,58 | 1,28% | 10.851,00 |
| 16.01.2024 | 1,80 | 1,81 | 1,56 | 1,56 | -10,60% | 3.456,00 |
| 12.01.2024 | 1,61 | 1,75 | 1,55 | 1,75 | 0,87% | 28.196,00 |
| 11.01.2024 | 1,80 | 1,80 | 1,73 | 1,73 | -4,42% | 2.027,00 |
| 10.01.2024 | 1,81 | 1,81 | 1,72 | 1,81 | 4,62% | 10.548,00 |
| 09.01.2024 | 1,74 | 1,84 | 1,72 | 1,73 | 0,52% | 3.481,00 |
| 08.01.2024 | 1,82 | 1,82 | 1,72 | 1,72 | -7,07% | 3.473,00 |
| 05.01.2024 | 1,86 | 1,91 | 1,85 | 1,85 | 1,42% | 4.460,00 |
| 04.01.2024 | 1,77 | 1,87 | 1,74 | 1,83 | 3,17% | 17.011,00 |
| 03.01.2024 | 1,88 | 1,88 | 1,75 | 1,77 | 0,55% | 2.598,00 |
| 02.01.2024 | 1,72 | 1,90 | 1,70 | 1,76 | -2,74% | 13.223,00 |
| 29.12.2023 | 1,91 | 1,91 | 1,80 | 1,81 | -5,07% | 4.492,00 |
| 28.12.2023 | 2,00 | 2,00 | 1,90 | 1,91 | 0,88% | 12.133,00 |
| 27.12.2023 | 1,89 | 1,94 | 1,89 | 1,89 | 0,00% | 5.569,00 |