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 |
|---|---|---|---|---|---|---|
| 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% | 8.724,00 |
| 09.10.2024 | 1,32 | 1,49 | 1,27 | 1,40 | 8,98% | 24.927,00 |
| 08.10.2024 | 1,37 | 1,39 | 1,09 | 1,28 | -5,88% | 26.005,00 |
| 07.10.2024 | 1,32 | 1,44 | 1,30 | 1,36 | 0,00% | 28.527,00 |
| 04.10.2024 | 1,43 | 1,58 | 1,36 | 1,36 | -9,33% | 42.032,00 |
| 03.10.2024 | 1,52 | 2,04 | 1,29 | 1,50 | 10,29% | 344.015,00 |
| 02.10.2024 | 1,18 | 1,53 | 1,18 | 1,36 | 13,33% | 36.478,00 |
| 01.10.2024 | 1,13 | 1,21 | 1,13 | 1,20 | -0,66% | 6.513,00 |
| 30.09.2024 | 1,11 | 1,27 | 1,11 | 1,21 | 17,28% | 7.978,00 |
| 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% | 418,00 |
| 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% | 17.232,00 |
| 23.09.2024 | 1,05 | 1,28 | 1,05 | 1,12 | 7,69% | 7.146,00 |
| 19.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | 627,00 |
| 18.09.2024 | 1,05 | 1,07 | 1,05 | 1,05 | -2,33% | 4.831,00 |
| 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% | 1.558,00 |
| 10.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 298,00 |
| 09.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 2.379,00 |
| 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% | 2.499,00 |
| 03.09.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -2,72% | 1.981,00 |
| 30.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,97% | 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 | -4,07% | 7.972,00 |
| 26.08.2024 | 1,18 | 1,23 | 1,11 | 1,23 | -0,81% | 5.115,00 |
| 23.08.2024 | 1,20 | 1,24 | 1,14 | 1,24 | -2,13% | 2.686,00 |
| 22.08.2024 | 1,20 | 1,27 | 1,18 | 1,27 | 5,58% | 2.607,00 |
| 21.08.2024 | 1,27 | 1,27 | 1,12 | 1,20 | 5,26% | 21.596,00 |
| 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 | -1,93% | 8.345,00 |
| 16.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,96% | 231,00 |
| 15.08.2024 | 1,12 | 1,28 | 1,12 | 1,12 | -0,88% | 6.753,00 |
| 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 | -3,36% | 8.269,00 |
| 12.08.2024 | 1,13 | 1,24 | 1,12 | 1,19 | 6,25% | 7.862,00 |
| 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 | -11,67% | 769,00 |
| 06.08.2024 | 1,09 | 1,31 | 1,09 | 1,20 | 5,26% | 14.727,00 |
| 05.08.2024 | 1,22 | 1,35 | 1,14 | 1,14 | 2,70% | 5.959,00 |
| 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% | 352,00 |
| 31.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,03% | 1.984,00 |
| 30.07.2024 | 1,26 | 1,26 | 1,16 | 1,23 | -1,20% | 1.908,00 |
| 29.07.2024 | 1,24 | 1,30 | 1,23 | 1,25 | 5,51% | 1.332,00 |
| 25.07.2024 | 1,23 | 1,23 | 1,18 | 1,18 | -7,09% | 2.900,00 |
| 24.07.2024 | 1,16 | 1,27 | 1,16 | 1,27 | -3,79% | 4.695,00 |
| 23.07.2024 | 1,16 | 1,32 | 1,16 | 1,32 | 8,20% | 1.133,00 |
| 22.07.2024 | 1,23 | 1,23 | 1,16 | 1,22 | -6,87% | 3.911,00 |
| 19.07.2024 | 1,23 | 1,31 | 1,23 | 1,31 | -6,43% | 1.605,00 |
| 18.07.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 4,48% | 762,00 |
| 17.07.2024 | 1,40 | 1,40 | 1,34 | 1,34 | -5,63% | 1.583,00 |
| 16.07.2024 | 1,52 | 1,52 | 1,42 | 1,42 | 1,43% | 837,00 |
| 15.07.2024 | 1,26 | 1,40 | 1,26 | 1,40 | 12,00% | 1.488,00 |
| 12.07.2024 | 1,24 | 1,25 | 1,17 | 1,25 | -3,10% | 5.008,00 |
| 11.07.2024 | 1,29 | 1,36 | 1,29 | 1,29 | 1,98% | 1.384,00 |
| 10.07.2024 | 1,22 | 1,28 | 1,22 | 1,27 | 3,69% | 6.326,00 |
| 09.07.2024 | 1,30 | 1,33 | 1,22 | 1,22 | -7,85% | 10.972,00 |
| 08.07.2024 | 1,27 | 1,32 | 1,27 | 1,32 | -2,65% | 1.543,00 |
| 05.07.2024 | 1,28 | 1,38 | 1,20 | 1,36 | 0,00% | 6.330,00 |
| 02.07.2024 | 1,38 | 1,39 | 1,27 | 1,36 | 0,00% | 4.703,00 |
| 01.07.2024 | 1,28 | 1,36 | 1,28 | 1,36 | 6,25% | 2.738,00 |
| 28.06.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 1,59% | 763,00 |
| 27.06.2024 | 1,30 | 1,30 | 1,26 | 1,26 | 0,00% | 790,00 |
| 26.06.2024 | 1,26 | 1,36 | 1,25 | 1,26 | 0,00% | 5.293,00 |
| 25.06.2024 | 1,43 | 1,44 | 1,21 | 1,26 | -5,97% | 5.291,00 |
| 24.06.2024 | 1,28 | 1,47 | 1,25 | 1,34 | 12,61% | 35.348,00 |
| 21.06.2024 | 1,24 | 1,30 | 1,14 | 1,19 | 4,39% | 15.447,00 |
| 20.06.2024 | 1,20 | 1,21 | 1,14 | 1,14 | 0,88% | 4.717,00 |
| 18.06.2024 | 1,12 | 1,19 | 1,10 | 1,13 | 2,73% | 18.947,00 |
| 17.06.2024 | 1,15 | 1,15 | 1,09 | 1,10 | -5,17% | 10.992,00 |
| 14.06.2024 | 1,16 | 1,21 | 1,16 | 1,16 | -0,85% | 10.743,00 |
| 13.06.2024 | 1,19 | 1,22 | 1,16 | 1,17 | 0,86% | 3.139,00 |
| 12.06.2024 | 1,13 | 1,17 | 1,13 | 1,16 | -1,69% | 2.455,00 |
| 11.06.2024 | 1,21 | 1,23 | 1,18 | 1,18 | -2,48% | 5.240,00 |
| 10.06.2024 | 1,28 | 1,28 | 1,21 | 1,21 | -3,97% | 3.985,00 |
| 07.06.2024 | 1,28 | 1,32 | 1,23 | 1,26 | 2,44% | 17.433,00 |
| 06.06.2024 | 1,24 | 1,25 | 1,19 | 1,23 | 6,03% | 6.298,00 |
| 05.06.2024 | 1,21 | 1,24 | 1,16 | 1,16 | -5,69% | 81.261,00 |
| 04.06.2024 | 1,10 | 1,23 | 1,10 | 1,23 | 12,33% | 22.150,00 |
| 03.06.2024 | 1,11 | 1,11 | 1,03 | 1,10 | 9,50% | 8.780,00 |
| 31.05.2024 | 1,10 | 1,12 | 0,91 | 1,00 | -1,96% | 35.932,00 |
| 30.05.2024 | 1,13 | 1,32 | 1,00 | 1,02 | -3,77% | 53.242,00 |
| 29.05.2024 | 1,13 | 1,21 | 1,05 | 1,06 | -2,75% | 50.243,00 |
| 28.05.2024 | 1,53 | 1,55 | 0,93 | 1,09 | -31,01% | 155.796,00 |
| 24.05.2024 | 1,63 | 1,63 | 1,46 | 1,58 | 2,60% | 2.698,00 |
| 23.05.2024 | 1,33 | 1,66 | 1,33 | 1,54 | 1,99% | 15.913,00 |
| 22.05.2024 | 1,64 | 1,65 | 1,37 | 1,51 | -11,18% | 25.657,00 |
| 21.05.2024 | 1,79 | 1,79 | 1,65 | 1,70 | -1,16% | 3.000,00 |
| 20.05.2024 | 1,50 | 1,72 | 1,49 | 1,72 | 17,01% | 9.923,00 |
| 17.05.2024 | 1,30 | 1,47 | 1,21 | 1,47 | 4,26% | 4.006,00 |
| 16.05.2024 | 1,23 | 1,41 | 1,23 | 1,41 | 0,00% | 1.518,00 |
| 15.05.2024 | 1,20 | 1,42 | 1,20 | 1,41 | 2,17% | 1.459,00 |
| 14.05.2024 | 1,25 | 1,45 | 1,25 | 1,38 | -1,43% | 4.478,00 |
| 13.05.2024 | 1,41 | 1,47 | 1,30 | 1,40 | 12,00% | 13.873,00 |