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 |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,70 | 2,79 | 2,66 | 2,66 | 0,76% | 12.403,00 |
| 16.03.2026 | 2,63 | 2,73 | 2,63 | 2,64 | -1,49% | 29.551,00 |
| 13.03.2026 | 2,82 | 2,82 | 2,64 | 2,68 | 0,00% | 2.954,00 |
| 12.03.2026 | 2,76 | 2,76 | 2,68 | 2,68 | 0,00% | 2.872,00 |
| 11.03.2026 | 2,76 | 2,76 | 2,68 | 2,68 | -2,90% | 1.641,00 |
| 10.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | 147,00 |
| 09.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | 609,00 |
| 06.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -3,94% | 939,00 |
| 05.03.2026 | 2,71 | 2,83 | 2,71 | 2,79 | 4,89% | 7.575,00 |
| 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 |
| 02.01.2026 | 2,73 | 2,73 | 2,64 | 2,64 | -3,30% | 7.083,00 |
| 31.12.2025 | 2,75 | 2,75 | 2,61 | 2,73 | 1,49% | 6.869,00 |
| 30.12.2025 | 2,69 | 2,73 | 2,66 | 2,69 | 3,07% | 7.340,00 |
| 29.12.2025 | 2,69 | 2,69 | 2,54 | 2,61 | -4,04% | 15.623,00 |
| 26.12.2025 | 2,79 | 2,89 | 2,60 | 2,72 | -5,56% | 32.411,00 |
| 24.12.2025 | 2,97 | 2,97 | 2,88 | 2,88 | -1,37% | 6.380,00 |
| 23.12.2025 | 2,98 | 2,98 | 2,90 | 2,92 | -3,95% | 5.417,00 |
| 22.12.2025 | 3,03 | 3,04 | 2,95 | 3,04 | 1,00% | 5.798,00 |
| 19.12.2025 | 3,03 | 3,04 | 2,95 | 3,01 | 2,03% | 6.581,00 |
| 18.12.2025 | 3,00 | 3,00 | 2,95 | 2,95 | -1,34% | 2.440,00 |
| 17.12.2025 | 2,93 | 2,99 | 2,85 | 2,99 | 2,40% | 11.755,00 |
| 16.12.2025 | 2,90 | 3,00 | 2,89 | 2,92 | -0,34% | 5.811,00 |
| 15.12.2025 | 3,15 | 3,15 | 2,88 | 2,93 | -7,28% | 17.535,00 |
| 12.12.2025 | 3,16 | 3,24 | 3,16 | 3,16 | -6,23% | 9.186,00 |
| 11.12.2025 | 3,42 | 3,43 | 3,35 | 3,37 | -4,53% | 10.291,00 |
| 10.12.2025 | 3,37 | 3,53 | 3,35 | 3,53 | -3,02% | 12.243,00 |
| 09.12.2025 | 3,30 | 3,80 | 3,17 | 3,64 | 8,01% | 73.960,00 |
| 08.12.2025 | 3,08 | 3,40 | 3,08 | 3,37 | 5,45% | 244.811,00 |
| 05.12.2025 | 3,06 | 3,25 | 3,06 | 3,20 | 4,09% | 7.490,00 |
| 04.12.2025 | 3,20 | 3,20 | 3,07 | 3,07 | -3,46% | 846,00 |
| 03.12.2025 | 3,11 | 3,24 | 3,10 | 3,18 | 4,26% | 8.371,00 |
| 02.12.2025 | 3,17 | 3,20 | 3,02 | 3,05 | -4,98% | 17.825,00 |
| 01.12.2025 | 3,30 | 3,30 | 3,18 | 3,21 | -6,41% | 7.437,00 |
| 28.11.2025 | 3,34 | 3,59 | 3,27 | 3,43 | -0,29% | 26.366,00 |
| 26.11.2025 | 3,43 | 3,50 | 3,15 | 3,44 | 6,50% | 71.084,00 |
| 25.11.2025 | 2,37 | 3,39 | 2,22 | 3,23 | 36,86% | 973.006,00 |
| 24.11.2025 | 2,25 | 2,57 | 2,24 | 2,36 | 3,06% | 36.685,00 |
| 21.11.2025 | 2,32 | 2,35 | 2,20 | 2,29 | -5,01% | 14.261,00 |
| 20.11.2025 | 2,50 | 2,54 | 2,41 | 2,41 | -2,39% | 8.622,00 |
| 19.11.2025 | 2,51 | 2,52 | 2,45 | 2,47 | -3,52% | 3.431,00 |
| 18.11.2025 | 2,57 | 2,60 | 2,51 | 2,56 | -1,54% | 6.750,00 |
| 17.11.2025 | 2,60 | 2,60 | 2,56 | 2,60 | -1,52% | 8.028,00 |
| 14.11.2025 | 2,65 | 2,69 | 2,60 | 2,64 | -1,49% | 8.648,00 |
| 13.11.2025 | 2,65 | 2,68 | 2,62 | 2,68 | 1,13% | 5.569,00 |
| 12.11.2025 | 2,62 | 2,70 | 2,61 | 2,65 | 1,53% | 5.803,00 |
| 11.11.2025 | 2,65 | 2,65 | 2,56 | 2,61 | 2,35% | 3.931,00 |
| 10.11.2025 | 2,52 | 2,77 | 2,52 | 2,55 | -0,78% | 16.222,00 |
| 07.11.2025 | 2,60 | 2,61 | 2,50 | 2,57 | -3,38% | 12.925,00 |
| 06.11.2025 | 2,71 | 2,78 | 2,65 | 2,66 | -1,48% | 16.425,00 |
| 05.11.2025 | 2,80 | 2,80 | 2,70 | 2,70 | -3,57% | 13.823,00 |
| 04.11.2025 | 2,95 | 3,01 | 2,80 | 2,80 | -6,98% | 34.264,00 |
| 03.11.2025 | 3,07 | 3,22 | 3,01 | 3,01 | -1,63% | 45.867,00 |
| 31.10.2025 | 3,11 | 3,22 | 3,06 | 3,06 | 0,00% | 14.236,00 |
| 30.10.2025 | 3,06 | 3,27 | 3,03 | 3,06 | -4,67% | 22.480,00 |
| 29.10.2025 | 3,17 | 3,25 | 3,08 | 3,21 | 0,31% | 17.123,00 |
| 28.10.2025 | 3,10 | 3,35 | 3,07 | 3,20 | 3,23% | 44.975,00 |
| 27.10.2025 | 3,30 | 3,36 | 3,02 | 3,10 | -3,43% | 31.723,00 |
| 24.10.2025 | 3,01 | 3,25 | 2,95 | 3,21 | 6,29% | 27.747,00 |
| 23.10.2025 | 3,07 | 3,08 | 2,93 | 3,02 | 4,14% | 33.560,00 |
| 22.10.2025 | 3,24 | 3,24 | 2,90 | 2,90 | -11,85% | 41.531,00 |