0,389$
-5,12%
Echtzeit-Aktienkurs Baosheng Media Group Holdings Limited
Bid:
Ask:
Aktienkurse zur Baosheng Media Group Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,71 | 2,83 | 2,71 | 2,79 | 4,89% | 57,00 |
| 04.03.2026 | 2,62 | 2,74 | 2,62 | 2,66 | 2,31% | 1.830,00 |
| 03.03.2026 | 2,65 | 2,65 | 2,55 | 2,60 | -1,89% | 1.546,00 |
| 02.03.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -2,93% | 1.143,00 |
| 27.02.2026 | 2,61 | 2,75 | 2,61 | 2,73 | 4,60% | 1.191,00 |
| 26.02.2026 | 2,69 | 2,69 | 2,57 | 2,61 | -2,97% | 3.917,00 |
| 25.02.2026 | 2,57 | 2,69 | 2,57 | 2,69 | 5,08% | 866,00 |
| 24.02.2026 | 2,62 | 2,69 | 2,56 | 2,56 | -2,29% | 14.234,00 |
| 23.02.2026 | 2,70 | 2,70 | 2,61 | 2,62 | -2,24% | 9.641,00 |
| 20.02.2026 | 2,74 | 2,74 | 2,68 | 2,68 | 0,00% | 11.292,00 |
| 19.02.2026 | 2,78 | 2,78 | 2,67 | 2,68 | 0,00% | 1.923,00 |
| 18.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,98% | 502,00 |
| 17.02.2026 | 2,70 | 2,73 | 2,65 | 2,65 | -1,70% | 5.104,00 |
| 13.02.2026 | 2,67 | 2,76 | 2,66 | 2,70 | 1,89% | 2.041,00 |
| 12.02.2026 | 2,65 | 2,72 | 2,65 | 2,65 | 0,00% | 3.879,00 |
| 11.02.2026 | 2,75 | 2,75 | 2,60 | 2,65 | -3,10% | 10.546,00 |
| 10.02.2026 | 2,80 | 2,83 | 2,73 | 2,74 | -1,97% | 3.906,00 |
| 09.02.2026 | 2,66 | 2,86 | 2,65 | 2,79 | 6,49% | 15.981,00 |
| 06.02.2026 | 2,63 | 2,72 | 2,58 | 2,62 | 0,38% | 45.052,00 |
| 05.02.2026 | 2,81 | 2,81 | 2,61 | 2,61 | -9,06% | 20.172,00 |
| 04.02.2026 | 2,98 | 3,03 | 2,81 | 2,87 | -4,65% | 14.846,00 |
| 03.02.2026 | 3,04 | 3,09 | 2,93 | 3,01 | -3,22% | 10.979,00 |
| 02.02.2026 | 3,34 | 3,34 | 3,11 | 3,11 | -7,44% | 8.963,00 |
| 30.01.2026 | 2,96 | 3,36 | 2,91 | 3,36 | 5,66% | 38.982,00 |
| 29.01.2026 | 3,34 | 3,34 | 3,00 | 3,18 | -7,83% | 24.756,00 |
| 28.01.2026 | 2,86 | 3,45 | 2,86 | 3,45 | 13,86% | 54.892,00 |
| 27.01.2026 | 3,03 | 3,10 | 2,89 | 3,03 | -2,57% | 19.877,00 |
| 26.01.2026 | 2,90 | 3,30 | 2,76 | 3,11 | 5,78% | 32.538,00 |
| 23.01.2026 | 2,96 | 2,96 | 2,80 | 2,94 | -3,61% | 17.917,00 |
| 22.01.2026 | 3,09 | 3,10 | 2,98 | 3,05 | -0,65% | 9.499,00 |
| 21.01.2026 | 3,30 | 3,30 | 2,80 | 3,07 | -6,65% | 86.802,00 |
| 20.01.2026 | 2,78 | 3,52 | 2,78 | 3,29 | 10,36% | 288.715,00 |
| 16.01.2026 | 2,91 | 3,12 | 2,85 | 2,98 | 4,93% | 5.808,00 |
| 15.01.2026 | 2,69 | 2,93 | 2,69 | 2,84 | -2,41% | 12.580,00 |
| 14.01.2026 | 2,87 | 3,00 | 2,87 | 2,91 | 0,40% | 6.984,00 |
| 13.01.2026 | 2,80 | 2,92 | 2,80 | 2,90 | 3,52% | 2.610,00 |
| 12.01.2026 | 2,79 | 3,05 | 2,73 | 2,80 | 1,08% | 32.220,00 |
| 09.01.2026 | 2,79 | 2,80 | 2,77 | 2,77 | 0,00% | 10.613,00 |
| 08.01.2026 | 2,61 | 2,85 | 2,61 | 2,77 | 2,59% | 24.309,00 |
| 07.01.2026 | 2,67 | 2,70 | 2,62 | 2,70 | 1,12% | 4.247,00 |
| 06.01.2026 | 2,72 | 2,72 | 2,66 | 2,67 | -2,55% | 2.945,00 |
| 05.01.2026 | 2,64 | 2,75 | 2,62 | 2,74 | 3,79% | 2.182,00 |