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 |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,98 | 3,06 | 2,88 | 3,04 | 2,70% | 259.614,00 |
| 15.09.2025 | 3,20 | 3,20 | 2,96 | 2,96 | -5,43% | 39.004,00 |
| 12.09.2025 | 2,96 | 3,13 | 2,93 | 3,13 | 3,64% | 74.191,00 |
| 11.09.2025 | 2,87 | 3,23 | 2,84 | 3,02 | -2,27% | 579.425,00 |
| 10.09.2025 | 3,08 | 3,22 | 2,98 | 3,09 | -0,64% | 150.621,00 |
| 09.09.2025 | 2,86 | 3,35 | 2,73 | 3,11 | 1,30% | 317.025,00 |
| 08.09.2025 | 2,77 | 3,19 | 2,71 | 3,07 | 6,97% | 283.361,00 |
| 05.09.2025 | 2,79 | 3,09 | 2,75 | 2,87 | 85,16% | 155.495,00 |
| 13.12.2024 | 1,62 | 1,68 | 1,47 | 1,55 | -5,49% | 24.960,00 |
| 12.12.2024 | 1,55 | 1,69 | 1,55 | 1,64 | -1,80% | 11.928,00 |
| 11.12.2024 | 1,65 | 1,75 | 1,62 | 1,67 | 0,60% | 51.328,00 |
| 10.12.2024 | 1,65 | 1,68 | 1,60 | 1,66 | 0,61% | 10.740,00 |
| 09.12.2024 | 1,61 | 1,70 | 1,46 | 1,65 | 5,43% | 83.753,00 |
| 06.12.2024 | 1,60 | 2,12 | 1,44 | 1,57 | -2,80% | 320.886,00 |
| 05.12.2024 | 1,64 | 1,70 | 1,55 | 1,61 | -4,73% | 18.323,00 |
| 04.12.2024 | 1,75 | 1,78 | 1,50 | 1,69 | -11,05% | 82.873,00 |
| 03.12.2024 | 1,85 | 2,11 | 1,83 | 1,90 | 1,46% | 65.623,00 |
| 02.12.2024 | 1,91 | 1,92 | 1,87 | 1,87 | -2,36% | 3.825,00 |
| 29.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,16% | 1.479,00 |
| 27.11.2024 | 1,93 | 1,93 | 1,85 | 1,86 | -1,12% | 9.278,00 |
| 26.11.2024 | 1,90 | 1,95 | 1,88 | 1,88 | -4,08% | 1.191,00 |
| 25.11.2024 | 1,84 | 1,97 | 1,82 | 1,96 | 6,12% | 25.918,00 |
| 22.11.2024 | 1,91 | 1,97 | 1,85 | 1,85 | -0,16% | 3.461,00 |
| 20.11.2024 | 1,74 | 1,86 | 1,74 | 1,85 | 5,11% | 5.346,00 |
| 19.11.2024 | 1,70 | 1,81 | 1,70 | 1,76 | 0,10% | 2.223,00 |
| 18.11.2024 | 1,87 | 1,88 | 1,73 | 1,76 | -12,52% | 9.928,00 |
| 15.11.2024 | 1,98 | 2,02 | 1,98 | 2,01 | 0,49% | 2.691,00 |
| 14.11.2024 | 1,97 | 2,01 | 1,92 | 2,00 | 3,63% | 10.644,00 |
| 13.11.2024 | 1,97 | 2,00 | 1,92 | 1,93 | -5,58% | 2.360,00 |
| 12.11.2024 | 1,93 | 2,10 | 1,87 | 2,04 | 5,91% | 14.340,00 |
| 11.11.2024 | 1,99 | 1,99 | 1,93 | 1,93 | -1,02% | 4.447,00 |
| 08.11.2024 | 1,92 | 1,98 | 1,92 | 1,95 | 1,56% | 2.331,00 |
| 07.11.2024 | 1,88 | 1,92 | 1,80 | 1,92 | 2,95% | 4.574,00 |
| 06.11.2024 | 1,83 | 1,88 | 1,79 | 1,87 | 1,91% | 5.338,00 |
| 05.11.2024 | 2,09 | 2,09 | 1,83 | 1,83 | -1,61% | 24.344,00 |
| 04.11.2024 | 1,86 | 1,86 | 1,78 | 1,86 | -0,04% | 13.180,00 |
| 01.11.2024 | 1,86 | 1,96 | 1,76 | 1,86 | -6,02% | 21.634,00 |
| 31.10.2024 | 2,13 | 2,13 | 1,86 | 1,98 | -1,49% | 18.700,00 |
| 30.10.2024 | 2,09 | 2,11 | 2,01 | 2,01 | 0,50% | 3.766,00 |
| 29.10.2024 | 2,09 | 2,21 | 2,00 | 2,00 | -3,85% | 17.085,00 |
| 28.10.2024 | 2,17 | 2,17 | 1,96 | 2,08 | -5,88% | 21.843,00 |
| 25.10.2024 | 2,26 | 2,26 | 1,99 | 2,21 | -1,78% | 13.925,00 |
| 24.10.2024 | 2,04 | 2,44 | 2,02 | 2,25 | 12,14% | 32.220,00 |
| 23.10.2024 | 2,10 | 2,10 | 2,00 | 2,01 | -4,12% | 3.397,00 |
| 22.10.2024 | 2,15 | 2,18 | 2,01 | 2,09 | -3,11% | 14.686,00 |
| 21.10.2024 | 2,29 | 2,29 | 2,13 | 2,16 | 0,23% | 4.600,00 |
| 18.10.2024 | 2,36 | 2,36 | 2,08 | 2,16 | -7,07% | 7.168,00 |
| 17.10.2024 | 2,32 | 2,32 | 2,20 | 2,32 | 0,35% | 8.601,00 |
| 16.10.2024 | 2,34 | 2,56 | 2,31 | 2,31 | 0,04% | 16.848,00 |
| 15.10.2024 | 2,42 | 2,45 | 2,31 | 2,31 | -4,55% | 2.412,00 |
| 14.10.2024 | 2,44 | 2,53 | 2,32 | 2,42 | -3,59% | 10.279,00 |
| 11.10.2024 | 2,46 | 2,59 | 2,46 | 2,51 | 8,66% | 4.761,00 |
| 10.10.2024 | 2,61 | 2,61 | 2,31 | 2,31 | -13,15% | 16.598,00 |
| 09.10.2024 | 2,67 | 2,83 | 2,65 | 2,66 | -12,21% | 21.211,00 |
| 08.10.2024 | 3,12 | 3,12 | 2,77 | 3,03 | -5,31% | 22.733,00 |
| 07.10.2024 | 3,04 | 3,20 | 2,92 | 3,20 | 13,48% | 74.702,00 |
| 04.10.2024 | 2,75 | 2,82 | 2,69 | 2,82 | 6,42% | 18.416,00 |
| 03.10.2024 | 2,86 | 2,97 | 2,55 | 2,65 | -10,17% | 48.937,00 |
| 02.10.2024 | 2,64 | 3,06 | 2,60 | 2,95 | 13,90% | 87.064,00 |
| 01.10.2024 | 2,50 | 2,70 | 2,29 | 2,59 | -4,07% | 11.050,00 |
| 30.09.2024 | 2,52 | 2,76 | 2,43 | 2,70 | 8,00% | 26.001,00 |
| 27.09.2024 | 2,35 | 2,55 | 2,35 | 2,50 | 6,38% | 38.891,00 |
| 26.09.2024 | 2,32 | 2,39 | 2,28 | 2,35 | 1,74% | 2.977,00 |
| 25.09.2024 | 2,41 | 2,41 | 2,30 | 2,31 | 4,99% | 2.602,00 |
| 24.09.2024 | 2,20 | 2,25 | 2,17 | 2,20 | 1,07% | 2.822,00 |
| 23.09.2024 | 2,30 | 2,85 | 2,18 | 2,18 | 1,19% | 56.987,00 |
| 20.09.2024 | 2,21 | 2,21 | 2,15 | 2,15 | -5,66% | 648,00 |
| 18.09.2024 | 2,06 | 2,28 | 2,06 | 2,28 | 9,62% | 450,00 |
| 17.09.2024 | 2,11 | 2,12 | 2,08 | 2,08 | -1,42% | 3.273,00 |
| 16.09.2024 | 2,29 | 2,29 | 2,11 | 2,11 | -7,86% | 3.535,00 |
| 13.09.2024 | 2,29 | 2,29 | 2,21 | 2,29 | 3,66% | 2.036,00 |
| 12.09.2024 | 2,20 | 2,22 | 2,16 | 2,21 | -3,11% | 2.256,00 |
| 11.09.2024 | 2,14 | 2,42 | 2,13 | 2,28 | 5,56% | 10.269,00 |
| 10.09.2024 | 2,09 | 2,17 | 2,09 | 2,16 | 4,85% | 2.218,00 |
| 09.09.2024 | 2,03 | 2,18 | 2,03 | 2,06 | -4,19% | 1.700,00 |
| 06.09.2024 | 2,15 | 2,20 | 2,13 | 2,15 | -5,14% | 3.328,00 |
| 05.09.2024 | 2,00 | 2,27 | 1,98 | 2,27 | 2,55% | 2.921,00 |
| 04.09.2024 | 2,21 | 2,21 | 2,19 | 2,21 | -3,91% | 2.427,00 |
| 03.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | 1.092,00 |
| 30.08.2024 | 2,45 | 2,46 | 2,26 | 2,29 | -5,76% | 4.795,00 |
| 29.08.2024 | 2,40 | 2,43 | 2,36 | 2,43 | 0,00% | 2.420,00 |
| 28.08.2024 | 2,40 | 2,47 | 2,40 | 2,43 | 1,25% | 2.657,00 |
| 27.08.2024 | 2,32 | 2,45 | 2,32 | 2,40 | -1,64% | 1.665,00 |
| 26.08.2024 | 2,52 | 2,54 | 2,31 | 2,44 | -3,56% | 6.269,00 |
| 23.08.2024 | 2,12 | 2,55 | 2,12 | 2,53 | 19,34% | 24.935,00 |
| 22.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | 729,00 |
| 21.08.2024 | 2,00 | 2,23 | 2,00 | 2,14 | 1,90% | 2.624,00 |
| 20.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,45% | 564,00 |
| 16.08.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -4,25% | 203,00 |
| 15.08.2024 | 2,11 | 2,12 | 2,11 | 2,12 | -1,39% | 1.957,00 |
| 14.08.2024 | 1,95 | 2,15 | 1,95 | 2,15 | 13,15% | 1.519,00 |
| 13.08.2024 | 2,02 | 2,10 | 1,90 | 1,90 | -10,38% | 3.350,00 |
| 12.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,19% | 335,00 |
| 09.08.2024 | 2,20 | 2,20 | 2,19 | 2,19 | -2,24% | 977,00 |
| 08.08.2024 | 2,20 | 2,24 | 2,00 | 2,24 | 5,66% | 7.047,00 |
| 07.08.2024 | 2,03 | 2,15 | 2,03 | 2,12 | -2,30% | 1.502,00 |
| 06.08.2024 | 2,00 | 2,21 | 1,97 | 2,17 | 8,50% | 5.205,00 |
| 05.08.2024 | 1,91 | 2,12 | 1,91 | 2,00 | -0,99% | 2.894,00 |
| 02.08.2024 | 2,02 | 2,10 | 2,02 | 2,02 | -7,76% | 1.323,00 |
| 01.08.2024 | 2,17 | 2,28 | 2,10 | 2,19 | -2,23% | 11.642,00 |