3,250$
-4,41%
Echtzeit-Aktienkurs GD Culture Group Ltd
Bid:
Ask:
Aktienkurse zur GD Culture Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,37 | 3,46 | 3,11 | 3,11 | -7,99% | 17.456,00 |
| 12.02.2026 | 3,41 | 3,53 | 3,38 | 3,38 | -3,70% | 9.472,00 |
| 11.02.2026 | 3,71 | 3,71 | 3,45 | 3,51 | -2,77% | 6.028,00 |
| 10.02.2026 | 3,57 | 3,78 | 3,57 | 3,61 | -0,82% | 10.611,00 |
| 09.02.2026 | 3,60 | 3,65 | 3,59 | 3,64 | 2,54% | 5.369,00 |
| 06.02.2026 | 3,36 | 3,73 | 3,36 | 3,55 | 4,41% | 6.320,00 |
| 05.02.2026 | 3,46 | 3,48 | 3,10 | 3,40 | -3,41% | 48.395,00 |
| 04.02.2026 | 3,85 | 3,90 | 3,40 | 3,52 | -7,25% | 61.435,00 |
| 03.02.2026 | 4,10 | 4,10 | 3,76 | 3,80 | -6,30% | 21.360,00 |
| 02.02.2026 | 4,04 | 4,20 | 4,03 | 4,05 | -3,80% | 23.043,00 |
| 30.01.2026 | 4,70 | 4,70 | 4,02 | 4,21 | -5,39% | 44.496,00 |
| 29.01.2026 | 4,10 | 4,65 | 3,68 | 4,45 | 10,97% | 122.281,00 |
| 28.01.2026 | 4,39 | 4,41 | 4,00 | 4,01 | -9,28% | 24.924,00 |
| 27.01.2026 | 4,45 | 4,60 | 4,26 | 4,42 | -1,56% | 55.095,00 |
| 26.01.2026 | 4,50 | 4,73 | 4,10 | 4,49 | -0,22% | 52.028,00 |
| 23.01.2026 | 4,18 | 4,58 | 3,98 | 4,50 | 8,17% | 99.479,00 |
| 22.01.2026 | 4,57 | 4,78 | 4,16 | 4,16 | -9,57% | 61.691,00 |
| 21.01.2026 | 4,77 | 5,07 | 4,59 | 4,60 | -4,17% | 27.569,00 |
| 20.01.2026 | 5,22 | 5,28 | 4,72 | 4,80 | -9,26% | 66.435,00 |
| 16.01.2026 | 4,90 | 5,52 | 4,67 | 5,29 | 5,80% | 85.532,00 |
| 15.01.2026 | 5,17 | 5,24 | 4,75 | 5,00 | -1,19% | 52.485,00 |
| 14.01.2026 | 4,79 | 5,21 | 4,75 | 5,06 | 2,22% | 75.777,00 |
| 13.01.2026 | 4,89 | 4,97 | 4,60 | 4,95 | 3,34% | 37.118,00 |
| 12.01.2026 | 4,54 | 4,86 | 4,27 | 4,79 | 5,51% | 34.811,00 |
| 09.01.2026 | 4,43 | 4,71 | 4,30 | 4,54 | 3,65% | 35.923,00 |
| 08.01.2026 | 4,35 | 4,55 | 4,28 | 4,38 | -1,35% | 27.676,00 |
| 07.01.2026 | 4,51 | 4,67 | 4,40 | 4,44 | -3,06% | 14.820,00 |
| 06.01.2026 | 4,79 | 4,87 | 4,50 | 4,58 | -3,98% | 17.365,00 |
| 05.01.2026 | 4,75 | 4,85 | 4,35 | 4,77 | 3,25% | 28.407,00 |
| 02.01.2026 | 4,26 | 5,02 | 4,23 | 4,62 | 8,45% | 49.579,00 |
| 31.12.2025 | 4,35 | 4,64 | 3,98 | 4,26 | -1,27% | 135.878,00 |
| 30.12.2025 | 4,45 | 4,59 | 4,21 | 4,32 | -3,47% | 32.649,00 |
| 29.12.2025 | 4,57 | 4,88 | 4,45 | 4,47 | -7,26% | 27.168,00 |
| 26.12.2025 | 5,19 | 5,19 | 4,66 | 4,82 | -7,49% | 26.586,00 |
| 24.12.2025 | 5,20 | 5,25 | 5,10 | 5,21 | 0,19% | 8.170,00 |
| 23.12.2025 | 5,41 | 5,47 | 4,91 | 5,20 | -5,28% | 65.490,00 |
| 22.12.2025 | 5,30 | 5,95 | 4,90 | 5,49 | 4,37% | 120.615,00 |
| 19.12.2025 | 3,59 | 5,46 | 3,50 | 5,26 | 51,59% | 587.480,00 |
| 18.12.2025 | 3,60 | 3,64 | 3,47 | 3,47 | 0,87% | 12.064,00 |
| 17.12.2025 | 3,66 | 3,86 | 3,37 | 3,44 | -4,44% | 65.427,00 |
| 16.12.2025 | 3,72 | 3,72 | 3,54 | 3,60 | -2,70% | 13.997,00 |
| 15.12.2025 | 3,90 | 3,93 | 3,70 | 3,70 | -4,64% | 11.758,00 |
| 12.12.2025 | 4,03 | 4,07 | 3,88 | 3,88 | -3,00% | 13.658,00 |
| 11.12.2025 | 3,82 | 4,11 | 3,80 | 4,00 | 3,90% | 28.809,00 |
| 10.12.2025 | 3,82 | 3,96 | 3,63 | 3,85 | -0,77% | 49.773,00 |
| 09.12.2025 | 3,69 | 4,05 | 3,60 | 3,88 | 6,89% | 40.203,00 |
| 08.12.2025 | 4,26 | 4,26 | 3,63 | 3,63 | -16,36% | 65.315,00 |
| 05.12.2025 | 4,38 | 4,51 | 4,27 | 4,34 | -2,47% | 26.869,00 |
| 04.12.2025 | 4,27 | 4,53 | 4,25 | 4,45 | 3,49% | 19.206,00 |
| 03.12.2025 | 4,42 | 4,47 | 4,23 | 4,30 | -4,23% | 25.758,00 |
| 02.12.2025 | 4,10 | 4,50 | 3,89 | 4,49 | 11,41% | 29.281,00 |
| 01.12.2025 | 4,45 | 4,52 | 4,03 | 4,03 | -15,34% | 21.593,00 |
| 28.11.2025 | 4,26 | 4,78 | 4,26 | 4,76 | 11,74% | 36.732,00 |
| 26.11.2025 | 3,88 | 4,44 | 3,81 | 4,26 | 9,79% | 27.619,00 |
| 25.11.2025 | 3,80 | 3,88 | 3,65 | 3,88 | 1,04% | 10.871,00 |
| 24.11.2025 | 3,77 | 3,92 | 3,71 | 3,84 | -0,52% | 27.541,00 |
| 21.11.2025 | 3,79 | 4,07 | 3,64 | 3,86 | -0,27% | 25.581,00 |
| 20.11.2025 | 4,17 | 4,40 | 3,61 | 3,87 | -6,96% | 51.425,00 |
| 19.11.2025 | 4,49 | 4,61 | 4,10 | 4,16 | -9,37% | 44.192,00 |
| 18.11.2025 | 4,55 | 4,76 | 4,47 | 4,59 | -1,50% | 28.018,00 |
| 17.11.2025 | 4,54 | 5,12 | 4,40 | 4,66 | 0,22% | 49.930,00 |
| 14.11.2025 | 4,33 | 4,84 | 4,33 | 4,65 | 4,97% | 34.423,00 |
| 13.11.2025 | 4,54 | 4,79 | 4,11 | 4,43 | -6,34% | 43.817,00 |
| 12.11.2025 | 4,50 | 4,84 | 4,46 | 4,73 | 7,26% | 67.619,00 |
| 11.11.2025 | 3,83 | 4,48 | 3,60 | 4,41 | 13,66% | 48.680,00 |
| 10.11.2025 | 3,78 | 3,93 | 3,74 | 3,88 | 0,26% | 15.314,00 |
| 07.11.2025 | 3,80 | 3,87 | 3,32 | 3,87 | 1,84% | 42.210,00 |
| 06.11.2025 | 4,28 | 4,40 | 3,71 | 3,80 | -10,80% | 72.220,00 |
| 05.11.2025 | 4,03 | 4,26 | 3,95 | 4,26 | 3,65% | 20.420,00 |
| 04.11.2025 | 3,98 | 4,19 | 3,93 | 4,11 | -0,48% | 42.564,00 |
| 03.11.2025 | 4,43 | 4,49 | 4,12 | 4,13 | -6,77% | 18.028,00 |
| 31.10.2025 | 4,00 | 4,57 | 4,00 | 4,43 | 13,30% | 63.815,00 |
| 30.10.2025 | 4,00 | 4,22 | 3,86 | 3,91 | -2,98% | 40.843,00 |
| 29.10.2025 | 4,29 | 4,44 | 3,91 | 4,03 | -1,47% | 38.427,00 |
| 28.10.2025 | 4,05 | 4,40 | 4,00 | 4,09 | -5,10% | 64.471,00 |
| 27.10.2025 | 4,82 | 4,82 | 4,20 | 4,31 | -5,69% | 90.271,00 |
| 24.10.2025 | 4,35 | 4,80 | 4,23 | 4,57 | 9,07% | 57.103,00 |
| 23.10.2025 | 4,11 | 4,37 | 3,95 | 4,19 | 0,24% | 69.662,00 |
| 22.10.2025 | 4,42 | 4,42 | 4,00 | 4,18 | -5,22% | 62.043,00 |
| 21.10.2025 | 4,54 | 4,73 | 4,41 | 4,41 | -2,86% | 66.696,00 |
| 20.10.2025 | 4,50 | 4,98 | 4,50 | 4,54 | 0,44% | 46.479,00 |
| 17.10.2025 | 4,75 | 4,79 | 4,40 | 4,52 | -3,83% | 28.239,00 |
| 16.10.2025 | 4,80 | 4,87 | 4,62 | 4,70 | -1,78% | 59.888,00 |
| 15.10.2025 | 5,25 | 5,36 | 4,70 | 4,79 | -9,29% | 85.163,00 |
| 14.10.2025 | 5,22 | 5,43 | 5,10 | 5,28 | -0,09% | 36.303,00 |
| 13.10.2025 | 5,33 | 5,44 | 5,10 | 5,28 | 0,76% | 49.640,00 |
| 10.10.2025 | 5,93 | 5,98 | 5,11 | 5,24 | -11,64% | 128.174,00 |
| 09.10.2025 | 6,00 | 6,13 | 5,69 | 5,93 | -3,10% | 72.886,00 |
| 08.10.2025 | 5,94 | 6,47 | 5,75 | 6,12 | 4,08% | 146.258,00 |
| 07.10.2025 | 5,89 | 6,17 | 5,68 | 5,88 | -3,61% | 86.843,00 |
| 06.10.2025 | 6,27 | 6,69 | 6,00 | 6,10 | -3,17% | 129.273,00 |
| 03.10.2025 | 7,09 | 7,09 | 6,11 | 6,30 | -8,16% | 114.774,00 |
| 02.10.2025 | 5,68 | 7,59 | 5,68 | 6,86 | 30,17% | 360.561,00 |
| 01.10.2025 | 5,99 | 5,99 | 5,26 | 5,27 | -11,13% | 116.263,00 |
| 30.09.2025 | 5,66 | 6,01 | 5,35 | 5,93 | 2,95% | 146.157,00 |
| 29.09.2025 | 4,69 | 6,32 | 4,69 | 5,76 | 21,26% | 306.393,00 |
| 26.09.2025 | 5,00 | 5,17 | 3,88 | 4,75 | -4,43% | 235.496,00 |
| 25.09.2025 | 5,56 | 5,67 | 4,89 | 4,97 | -12,35% | 190.140,00 |
| 24.09.2025 | 5,74 | 6,03 | 5,28 | 5,67 | -2,91% | 177.244,00 |
| 23.09.2025 | 6,37 | 6,45 | 5,83 | 5,84 | -2,67% | 145.957,00 |