3,230$
-14,10%
Echtzeit-Aktienkurs GD Culture Group Ltd
Bid:
Ask:
Aktienkurse zur GD Culture Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,85 | 3,85 | 3,20 | 3,26 | -13,30% | 160.493,00 |
| 30.06.2025 | 3,44 | 3,80 | 3,33 | 3,76 | 7,12% | 151.208,00 |
| 27.06.2025 | 3,51 | 3,51 | 3,16 | 3,51 | 1,45% | 131.829,00 |
| 26.06.2025 | 3,24 | 3,57 | 3,00 | 3,46 | 9,15% | 238.329,00 |
| 25.06.2025 | 3,35 | 3,44 | 3,00 | 3,17 | -3,65% | 828.520,00 |
| 24.06.2025 | 3,15 | 3,44 | 3,15 | 3,29 | 4,44% | 80.103,00 |
| 23.06.2025 | 3,16 | 3,16 | 2,93 | 3,15 | 6,42% | 54.603,00 |
| 20.06.2025 | 2,79 | 3,20 | 2,74 | 2,96 | 6,09% | 524.256,00 |
| 18.06.2025 | 2,67 | 2,81 | 2,62 | 2,79 | 3,33% | 42.494,00 |
| 17.06.2025 | 2,48 | 2,74 | 2,48 | 2,70 | 0,37% | 25.515,00 |
| 16.06.2025 | 2,32 | 2,69 | 2,32 | 2,69 | 12,08% | 47.201,00 |
| 13.06.2025 | 2,48 | 2,59 | 2,37 | 2,40 | -7,69% | 18.024,00 |
| 12.06.2025 | 2,55 | 2,65 | 2,42 | 2,60 | 3,17% | 696.721,00 |
| 11.06.2025 | 2,42 | 2,60 | 2,42 | 2,52 | 0,40% | 23.071,00 |
| 10.06.2025 | 2,60 | 2,70 | 2,49 | 2,51 | -3,83% | 71.530,00 |
| 09.06.2025 | 2,63 | 2,74 | 2,59 | 2,61 | -4,40% | 18.598,00 |
| 06.06.2025 | 2,67 | 2,73 | 2,50 | 2,73 | 2,25% | 96.011,00 |
| 05.06.2025 | 2,70 | 2,76 | 2,55 | 2,67 | -0,74% | 27.960,00 |
| 04.06.2025 | 2,84 | 2,90 | 2,69 | 2,69 | -4,61% | 59.629,00 |
| 03.06.2025 | 2,71 | 2,88 | 2,69 | 2,82 | 4,44% | 80.302,00 |
| 02.06.2025 | 2,74 | 2,76 | 2,60 | 2,70 | 0,75% | 48.661,00 |
| 30.05.2025 | 2,58 | 2,71 | 2,53 | 2,68 | 3,08% | 39.826,00 |
| 29.05.2025 | 2,69 | 2,74 | 2,50 | 2,60 | -1,52% | 80.458,00 |
| 28.05.2025 | 2,46 | 2,66 | 2,37 | 2,64 | 5,60% | 88.147,00 |
| 27.05.2025 | 2,40 | 2,55 | 2,29 | 2,50 | 9,65% | 104.422,00 |
| 23.05.2025 | 2,25 | 2,32 | 2,19 | 2,28 | -0,65% | 50.573,00 |
| 22.05.2025 | 2,30 | 2,47 | 2,20 | 2,30 | -1,08% | 129.653,00 |
| 21.05.2025 | 2,11 | 2,59 | 1,98 | 2,32 | 11,00% | 273.559,00 |
| 20.05.2025 | 2,17 | 2,26 | 2,05 | 2,09 | -3,69% | 117.175,00 |
| 19.05.2025 | 2,16 | 2,33 | 1,97 | 2,17 | 0,00% | 184.842,00 |
| 16.05.2025 | 2,23 | 2,31 | 2,13 | 2,17 | -3,56% | 96.664,00 |
| 15.05.2025 | 2,08 | 2,36 | 1,80 | 2,25 | 8,17% | 364.000,00 |
| 14.05.2025 | 2,38 | 2,39 | 1,98 | 2,08 | -2,80% | 327.100,00 |
| 13.05.2025 | 2,62 | 2,65 | 2,13 | 2,14 | -14,74% | 619.512,00 |
| 12.05.2025 | 3,38 | 3,95 | 2,01 | 2,51 | 14,09% | 12.643.328,00 |
| 09.05.2025 | 2,30 | 2,39 | 2,20 | 2,20 | -7,95% | 13.750,00 |
| 08.05.2025 | 2,44 | 2,44 | 2,30 | 2,39 | 1,27% | 7.559,00 |
| 07.05.2025 | 2,52 | 2,52 | 2,36 | 2,36 | -6,35% | 10.991,00 |
| 06.05.2025 | 2,51 | 2,54 | 2,49 | 2,52 | -2,70% | 6.522,00 |
| 05.05.2025 | 2,62 | 2,68 | 2,51 | 2,59 | -1,15% | 21.218,00 |
| 02.05.2025 | 2,75 | 2,85 | 2,55 | 2,62 | -2,24% | 38.576,00 |
| 01.05.2025 | 2,56 | 2,68 | 2,45 | 2,68 | 4,69% | 33.540,00 |
| 30.04.2025 | 2,49 | 2,63 | 2,45 | 2,56 | 1,99% | 37.928,00 |
| 29.04.2025 | 2,45 | 2,55 | 2,41 | 2,51 | 2,45% | 35.225,00 |
| 28.04.2025 | 2,31 | 2,45 | 2,26 | 2,45 | 3,81% | 50.958,00 |
| 25.04.2025 | 1,99 | 2,40 | 1,99 | 2,36 | 18,59% | 77.236,00 |
| 24.04.2025 | 1,99 | 2,15 | 1,98 | 1,99 | -3,86% | 32.145,00 |
| 23.04.2025 | 2,23 | 2,30 | 2,07 | 2,07 | -7,17% | 36.534,00 |
| 22.04.2025 | 2,26 | 2,39 | 2,20 | 2,23 | -3,04% | 48.323,00 |
| 21.04.2025 | 2,52 | 2,52 | 2,27 | 2,30 | -7,63% | 14.799,00 |
| 17.04.2025 | 2,41 | 2,54 | 2,34 | 2,49 | 0,40% | 49.972,00 |
| 16.04.2025 | 2,43 | 2,59 | 2,00 | 2,48 | -1,98% | 22.947,00 |
| 15.04.2025 | 2,69 | 2,69 | 2,52 | 2,53 | -3,07% | 48.935,00 |
| 14.04.2025 | 2,62 | 2,84 | 2,59 | 2,61 | -1,88% | 30.612,00 |
| 11.04.2025 | 2,65 | 2,75 | 2,57 | 2,66 | 8,13% | 24.976,00 |
| 10.04.2025 | 2,41 | 2,50 | 2,33 | 2,46 | 1,65% | 36.824,00 |
| 09.04.2025 | 2,24 | 2,60 | 2,09 | 2,42 | 4,76% | 50.320,00 |
| 08.04.2025 | 1,98 | 2,46 | 1,98 | 2,31 | 13,24% | 85.939,00 |
| 07.04.2025 | 2,06 | 2,18 | 1,96 | 2,04 | -6,85% | 29.381,00 |
| 04.04.2025 | 2,13 | 2,19 | 1,93 | 2,19 | 2,34% | 63.692,00 |
| 03.04.2025 | 2,29 | 2,43 | 2,01 | 2,14 | -11,20% | 79.592,00 |
| 02.04.2025 | 2,29 | 2,46 | 2,29 | 2,41 | -1,63% | 14.711,00 |
| 01.04.2025 | 1,94 | 2,58 | 1,94 | 2,45 | 0,41% | 31.705,00 |
| 31.03.2025 | 2,38 | 2,49 | 2,23 | 2,44 | -2,79% | 53.038,00 |
| 28.03.2025 | 2,69 | 2,71 | 2,50 | 2,51 | -3,46% | 16.168,00 |
| 27.03.2025 | 2,53 | 2,64 | 2,53 | 2,60 | 3,59% | 16.664,00 |
| 26.03.2025 | 2,84 | 2,84 | 2,30 | 2,51 | -9,39% | 78.139,00 |
| 25.03.2025 | 2,60 | 2,96 | 2,59 | 2,77 | 6,95% | 134.589,00 |
| 24.03.2025 | 2,52 | 2,77 | 2,52 | 2,59 | -1,89% | 80.899,00 |
| 21.03.2025 | 2,30 | 2,85 | 2,27 | 2,64 | 12,34% | 155.988,00 |
| 20.03.2025 | 1,98 | 2,42 | 1,98 | 2,35 | 14,08% | 156.444,00 |
| 19.03.2025 | 1,96 | 2,07 | 1,96 | 2,06 | 3,00% | 45.689,00 |
| 18.03.2025 | 2,01 | 2,09 | 1,92 | 2,00 | -1,48% | 35.445,00 |
| 17.03.2025 | 1,98 | 2,05 | 1,94 | 2,03 | 0,50% | 15.526,00 |
| 14.03.2025 | 1,93 | 2,04 | 1,93 | 2,02 | 2,54% | 38.148,00 |
| 13.03.2025 | 2,00 | 2,14 | 1,87 | 1,97 | -2,96% | 57.192,00 |
| 12.03.2025 | 1,88 | 2,07 | 1,76 | 2,03 | 7,41% | 74.149,00 |
| 11.03.2025 | 1,78 | 1,90 | 1,76 | 1,89 | 2,16% | 51.823,00 |
| 10.03.2025 | 1,83 | 1,89 | 1,76 | 1,85 | -2,12% | 52.089,00 |
| 07.03.2025 | 1,91 | 2,06 | 1,85 | 1,89 | -4,30% | 89.767,00 |
| 06.03.2025 | 1,95 | 2,17 | 1,95 | 1,98 | -1,74% | 77.026,00 |
| 05.03.2025 | 1,69 | 2,10 | 1,60 | 2,01 | 11,67% | 179.591,00 |
| 04.03.2025 | 1,78 | 1,84 | 1,65 | 1,80 | -1,10% | 65.628,00 |
| 03.03.2025 | 1,78 | 1,93 | 1,77 | 1,82 | -5,21% | 79.516,00 |
| 28.02.2025 | 1,86 | 1,95 | 1,70 | 1,92 | -1,03% | 210.921,00 |
| 27.02.2025 | 2,06 | 2,25 | 1,90 | 1,94 | -0,51% | 255.162,00 |
| 26.02.2025 | 1,75 | 2,01 | 1,68 | 1,95 | 6,56% | 442.266,00 |
| 25.02.2025 | 1,63 | 2,70 | 1,50 | 1,83 | 20,39% | 5.037.983,00 |
| 24.02.2025 | 1,32 | 1,93 | 1,27 | 1,52 | 35,71% | 7.639.162,00 |
| 21.02.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 2,75% | 22.161,00 |
| 20.02.2025 | 1,09 | 1,11 | 1,07 | 1,09 | -2,30% | 29.884,00 |
| 19.02.2025 | 1,08 | 1,12 | 1,04 | 1,12 | 1,43% | 13.762,00 |
| 18.02.2025 | 1,22 | 1,25 | 1,07 | 1,10 | 3,29% | 122.702,00 |
| 14.02.2025 | 1,07 | 1,07 | 1,05 | 1,07 | -1,39% | 25.377,00 |
| 13.02.2025 | 1,07 | 1,08 | 1,03 | 1,08 | 0,93% | 82.132,00 |
| 12.02.2025 | 1,07 | 1,08 | 1,05 | 1,07 | 0,00% | 29.869,00 |
| 11.02.2025 | 1,07 | 1,08 | 1,06 | 1,07 | 0,00% | 32.704,00 |
| 10.02.2025 | 1,05 | 1,08 | 1,04 | 1,07 | -6,14% | 105.221,00 |
| 07.02.2025 | 1,17 | 1,17 | 1,07 | 1,14 | -10,94% | 49.252,00 |
| 06.02.2025 | 1,30 | 1,34 | 1,27 | 1,28 | -3,76% | 19.140,00 |