0,307$
8,87%
Echtzeit-Aktienkurs Oriental Culture Holding Ltd
Bid:
Ask:
Aktienkurse zur Oriental Culture Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 3,96 | 4,00 | 3,81 | 3,94 | -0,51% | 2.564,00 |
| 15.09.2025 | 3,92 | 4,10 | 3,81 | 3,96 | -1,49% | 14.901,00 |
| 12.09.2025 | 3,95 | 4,02 | 3,81 | 4,02 | -0,99% | 5.435,00 |
| 11.09.2025 | 3,86 | 4,18 | 3,70 | 4,06 | 3,05% | 34.525,00 |
| 10.09.2025 | 4,05 | 4,15 | 3,86 | 3,94 | 4,88% | 8.645,00 |
| 09.09.2025 | 3,94 | 4,11 | 3,73 | 3,76 | -3,43% | 19.684,00 |
| 08.09.2025 | 3,92 | 4,15 | 3,89 | 3,89 | -0,51% | 16.024,00 |
| 05.09.2025 | 3,78 | 3,95 | 3,63 | 3,91 | 200,77% | 17.526,00 |
| 13.12.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -2,26% | 3.512,00 |
| 12.12.2024 | 1,35 | 1,35 | 1,31 | 1,33 | -1,49% | 1.648,00 |
| 11.12.2024 | 1,35 | 1,44 | 1,35 | 1,35 | -1,47% | 14.939,00 |
| 10.12.2024 | 1,35 | 1,50 | 1,35 | 1,37 | -4,84% | 12.044,00 |
| 09.12.2024 | 1,50 | 1,50 | 1,36 | 1,44 | -5,88% | 8.652,00 |
| 06.12.2024 | 1,43 | 1,53 | 1,43 | 1,53 | -6,13% | 2.036,00 |
| 05.12.2024 | 1,57 | 1,68 | 1,50 | 1,63 | 3,74% | 14.492,00 |
| 04.12.2024 | 1,40 | 1,58 | 1,39 | 1,57 | 3,37% | 29.158,00 |
| 03.12.2024 | 1,29 | 1,88 | 1,29 | 1,52 | 10,14% | 48.356,00 |
| 02.12.2024 | 1,29 | 1,38 | 1,24 | 1,38 | 17,95% | 8.242,00 |
| 29.11.2024 | 1,22 | 1,25 | 1,17 | 1,17 | 1,74% | 5.763,00 |
| 27.11.2024 | 1,15 | 1,21 | 1,15 | 1,15 | -0,86% | 2.731,00 |
| 26.11.2024 | 1,17 | 1,18 | 1,13 | 1,16 | -5,24% | 3.927,00 |
| 25.11.2024 | 1,20 | 1,22 | 1,18 | 1,22 | -4,36% | 21.154,00 |
| 22.11.2024 | 1,22 | 1,30 | 1,22 | 1,28 | -11,11% | 1.504,00 |
| 20.11.2024 | 1,17 | 1,58 | 1,14 | 1,44 | 23,08% | 30.057,00 |
| 19.11.2024 | 1,13 | 1,17 | 1,12 | 1,17 | -1,68% | 788,00 |
| 18.11.2024 | 1,20 | 1,25 | 1,12 | 1,19 | -7,03% | 9.823,00 |
| 15.11.2024 | 1,37 | 1,47 | 1,06 | 1,28 | -0,84% | 50.371,00 |
| 14.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,80% | 1.635,00 |
| 13.11.2024 | 1,26 | 1,27 | 1,23 | 1,23 | 3,16% | 794,00 |
| 12.11.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -3,71% | 651,00 |
| 11.11.2024 | 1,36 | 1,36 | 1,22 | 1,24 | -6,77% | 3.091,00 |
| 08.11.2024 | 1,31 | 1,36 | 1,19 | 1,33 | -0,17% | 11.406,00 |
| 07.11.2024 | 1,30 | 1,37 | 1,30 | 1,33 | 3,28% | 2.104,00 |
| 06.11.2024 | 1,26 | 1,29 | 1,23 | 1,29 | 7,50% | 4.347,00 |
| 05.11.2024 | 1,27 | 1,27 | 1,20 | 1,20 | -6,25% | 7.256,00 |
| 04.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 1.450,00 |
| 01.11.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -3,40% | 1.771,00 |
| 31.10.2024 | 1,27 | 1,38 | 1,27 | 1,33 | -2,93% | 21.120,00 |
| 30.10.2024 | 1,33 | 1,39 | 1,33 | 1,37 | 2,63% | 2.710,00 |
| 29.10.2024 | 1,32 | 1,41 | 1,30 | 1,33 | -0,37% | 10.954,00 |
| 28.10.2024 | 1,47 | 1,53 | 1,33 | 1,34 | -3,96% | 16.969,00 |
| 25.10.2024 | 1,31 | 1,44 | 1,31 | 1,39 | -2,80% | 7.966,00 |
| 24.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | 338,00 |
| 23.10.2024 | 1,50 | 1,52 | 1,30 | 1,46 | -0,68% | 5.522,00 |
| 22.10.2024 | 1,52 | 1,52 | 1,47 | 1,47 | 1,37% | 2.044,00 |
| 21.10.2024 | 1,62 | 1,62 | 1,43 | 1,45 | -7,67% | 18.690,00 |
| 18.10.2024 | 1,18 | 1,63 | 1,17 | 1,57 | 38,98% | 76.109,00 |
| 17.10.2024 | 1,27 | 1,32 | 1,13 | 1,13 | -11,02% | 2.989,00 |
| 16.10.2024 | 1,14 | 1,27 | 1,14 | 1,27 | 3,25% | 22.772,00 |
| 15.10.2024 | 1,21 | 1,37 | 1,09 | 1,23 | 5,13% | 592.751,00 |
| 14.10.2024 | 1,22 | 1,31 | 1,16 | 1,17 | -7,87% | 15.088,00 |
| 11.10.2024 | 1,11 | 1,37 | 1,11 | 1,27 | 9,48% | 29.999,00 |
| 10.10.2024 | 1,38 | 1,42 | 1,15 | 1,16 | -16,85% | 8.063,00 |
| 09.10.2024 | 1,32 | 1,49 | 1,27 | 1,40 | 8,98% | 24.510,00 |
| 08.10.2024 | 1,37 | 1,39 | 1,09 | 1,28 | -6,57% | 26.005,00 |
| 07.10.2024 | 1,32 | 1,44 | 1,30 | 1,37 | 0,74% | 28.305,00 |
| 04.10.2024 | 1,43 | 1,58 | 1,36 | 1,36 | -9,34% | 42.032,00 |
| 03.10.2024 | 1,52 | 2,04 | 1,29 | 1,50 | 10,30% | 342.386,00 |
| 02.10.2024 | 1,18 | 1,53 | 1,18 | 1,36 | 13,33% | 36.436,00 |
| 01.10.2024 | 1,13 | 1,21 | 1,13 | 1,20 | -0,70% | 6.512,00 |
| 30.09.2024 | 1,11 | 1,27 | 1,11 | 1,21 | 17,32% | 7.786,00 |
| 27.09.2024 | 1,14 | 1,14 | 1,03 | 1,03 | -6,36% | 1.758,00 |
| 26.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 8,91% | 398,00 |
| 25.09.2024 | 1,10 | 1,23 | 1,01 | 1,01 | -10,62% | 9.252,00 |
| 24.09.2024 | 1,05 | 1,26 | 1,05 | 1,13 | 0,89% | 17.181,00 |
| 23.09.2024 | 1,05 | 1,28 | 1,05 | 1,12 | 7,68% | 7.045,00 |
| 19.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,94% | 487,00 |
| 18.09.2024 | 1,05 | 1,07 | 1,05 | 1,05 | -2,33% | 4.830,00 |
| 17.09.2024 | 1,05 | 1,08 | 1,05 | 1,08 | -2,27% | 2.195,00 |
| 16.09.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 3,77% | 1.413,00 |
| 13.09.2024 | 1,06 | 1,09 | 1,06 | 1,06 | -3,64% | 5.569,00 |
| 12.09.2024 | 1,14 | 1,14 | 1,10 | 1,10 | -2,57% | 2.348,00 |
| 11.09.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 2,64% | 1.490,00 |
| 10.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,01% | 298,00 |
| 09.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,01% | 379,00 |
| 06.09.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -6,38% | 2.686,00 |
| 04.09.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 5,86% | 2.431,00 |
| 03.09.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -2,68% | 1.981,00 |
| 30.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,94% | 198,00 |
| 29.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | 218,00 |
| 27.08.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -4,06% | 7.972,00 |
| 26.08.2024 | 1,18 | 1,23 | 1,11 | 1,23 | -0,81% | 5.112,00 |
| 23.08.2024 | 1,20 | 1,24 | 1,14 | 1,24 | -2,12% | 2.686,00 |
| 22.08.2024 | 1,20 | 1,27 | 1,18 | 1,27 | 5,58% | 2.598,00 |
| 21.08.2024 | 1,27 | 1,27 | 1,12 | 1,20 | 5,26% | 21.576,00 |
| 20.08.2024 | 1,14 | 1,26 | 1,14 | 1,14 | 1,79% | 2.746,00 |
| 19.08.2024 | 1,13 | 1,28 | 1,12 | 1,12 | -1,94% | 8.345,00 |
| 16.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,98% | 231,00 |
| 15.08.2024 | 1,12 | 1,28 | 1,12 | 1,12 | -0,88% | 6.745,00 |
| 14.08.2024 | 1,12 | 1,24 | 1,11 | 1,13 | -1,74% | 9.432,00 |
| 13.08.2024 | 1,12 | 1,24 | 1,12 | 1,15 | -3,38% | 8.269,00 |
| 12.08.2024 | 1,13 | 1,24 | 1,12 | 1,19 | 6,27% | 7.861,00 |
| 09.08.2024 | 1,09 | 1,19 | 1,09 | 1,12 | 5,66% | 964,00 |
| 08.08.2024 | 1,20 | 1,20 | 1,06 | 1,06 | -9,01% | 769,00 |
| 06.08.2024 | 1,09 | 1,31 | 1,09 | 1,17 | -0,43% | 14.476,00 |
| 05.08.2024 | 1,22 | 1,35 | 1,17 | 1,17 | 5,41% | 5.771,00 |
| 02.08.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -4,31% | 1.016,00 |
| 01.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -7,57% | 327,00 |
| 31.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,03% | 1.983,00 |
| 30.07.2024 | 1,26 | 1,26 | 1,16 | 1,23 | -1,20% | 1.906,00 |