5,210$
-1,33%
Echtzeit-Aktienkurs GD Culture Group Ltd
Bid:
Ask:
Aktienkurse zur GD Culture Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,22 | 5,43 | 5,10 | 5,28 | -0,09% | 34.025,00 |
| 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 |
| 22.09.2025 | 7,31 | 7,71 | 5,97 | 6,00 | -17,92% | 244.095,00 |
| 19.09.2025 | 7,75 | 7,95 | 7,10 | 7,31 | -7,59% | 202.863,00 |
| 18.09.2025 | 7,82 | 8,15 | 7,28 | 7,91 | 2,73% | 210.828,00 |
| 17.09.2025 | 7,35 | 8,20 | 6,95 | 7,70 | 10,16% | 387.982,00 |
| 16.09.2025 | 9,92 | 9,92 | 6,50 | 6,99 | -28,16% | 828.907,00 |
| 15.09.2025 | 8,40 | 9,83 | 7,85 | 9,73 | 20,57% | 595.936,00 |
| 12.09.2025 | 6,65 | 8,24 | 6,63 | 8,07 | 25,80% | 679.721,00 |
| 11.09.2025 | 5,64 | 6,57 | 5,55 | 6,42 | 11,57% | 364.196,00 |
| 10.09.2025 | 5,45 | 5,96 | 5,38 | 5,75 | 8,90% | 262.315,00 |
| 09.09.2025 | 4,30 | 5,46 | 4,30 | 5,28 | 25,42% | 379.438,00 |
| 08.09.2025 | 4,09 | 4,50 | 4,00 | 4,21 | 5,67% | 143.557,00 |
| 05.09.2025 | 3,95 | 3,99 | 3,85 | 3,98 | 2,42% | 16.039,00 |
| 04.09.2025 | 3,92 | 3,97 | 3,82 | 3,89 | -3,71% | 15.942,00 |
| 03.09.2025 | 3,89 | 4,05 | 3,78 | 4,04 | 5,76% | 27.036,00 |
| 02.09.2025 | 4,19 | 4,19 | 3,82 | 3,82 | -6,26% | 21.603,00 |
| 29.08.2025 | 4,00 | 4,30 | 4,00 | 4,08 | 2,39% | 33.006,00 |
| 28.08.2025 | 3,90 | 4,07 | 3,82 | 3,98 | 2,05% | 36.032,00 |
| 27.08.2025 | 4,05 | 4,10 | 3,87 | 3,90 | -3,70% | 49.863,00 |
| 26.08.2025 | 3,94 | 4,09 | 3,63 | 4,05 | 2,27% | 62.638,00 |
| 25.08.2025 | 3,61 | 3,98 | 3,57 | 3,96 | 6,74% | 27.660,00 |
| 22.08.2025 | 3,23 | 3,73 | 3,23 | 3,71 | 15,40% | 36.827,00 |
| 21.08.2025 | 2,92 | 3,23 | 2,91 | 3,22 | 4,05% | 29.994,00 |
| 20.08.2025 | 2,94 | 3,13 | 2,91 | 3,09 | 1,31% | 10.162,00 |
| 19.08.2025 | 2,98 | 3,12 | 2,90 | 3,05 | 2,01% | 14.768,00 |
| 18.08.2025 | 3,08 | 3,32 | 2,90 | 2,99 | -3,24% | 18.491,00 |
| 15.08.2025 | 3,00 | 3,11 | 2,83 | 3,09 | 6,55% | 68.622,00 |
| 14.08.2025 | 3,01 | 3,01 | 2,82 | 2,90 | -3,33% | 37.407,00 |
| 13.08.2025 | 3,01 | 3,18 | 2,96 | 3,00 | 1,01% | 18.014,00 |
| 12.08.2025 | 3,06 | 3,12 | 2,97 | 2,97 | -8,62% | 39.706,00 |
| 11.08.2025 | 3,29 | 3,56 | 3,15 | 3,25 | -2,11% | 13.373,00 |
| 08.08.2025 | 3,40 | 3,44 | 3,09 | 3,32 | 1,22% | 10.676,00 |
| 07.08.2025 | 3,40 | 3,58 | 3,26 | 3,28 | -3,53% | 23.326,00 |
| 06.08.2025 | 3,22 | 3,40 | 3,18 | 3,40 | 5,92% | 24.195,00 |
| 05.08.2025 | 3,36 | 3,55 | 3,20 | 3,21 | -0,93% | 32.091,00 |
| 04.08.2025 | 3,27 | 3,49 | 3,13 | 3,24 | -2,11% | 25.169,00 |
| 01.08.2025 | 3,29 | 3,32 | 2,96 | 3,31 | 2,80% | 26.892,00 |
| 31.07.2025 | 3,22 | 3,31 | 3,01 | 3,22 | 0,31% | 19.180,00 |
| 30.07.2025 | 3,27 | 3,55 | 3,10 | 3,21 | -2,13% | 26.776,00 |
| 29.07.2025 | 3,32 | 3,40 | 3,17 | 3,28 | 1,23% | 24.394,00 |
| 28.07.2025 | 3,37 | 3,38 | 3,13 | 3,24 | -2,41% | 19.182,00 |
| 25.07.2025 | 3,45 | 3,53 | 3,29 | 3,32 | -3,21% | 23.315,00 |
| 24.07.2025 | 3,57 | 3,69 | 3,34 | 3,43 | -2,28% | 29.995,00 |
| 23.07.2025 | 3,49 | 3,51 | 3,24 | 3,51 | 3,54% | 40.882,00 |
| 22.07.2025 | 3,22 | 3,43 | 3,15 | 3,39 | 4,63% | 20.486,00 |
| 21.07.2025 | 3,43 | 3,50 | 3,05 | 3,24 | -4,14% | 91.616,00 |
| 18.07.2025 | 3,48 | 3,61 | 3,35 | 3,38 | -2,87% | 60.897,00 |
| 17.07.2025 | 3,15 | 3,74 | 3,11 | 3,48 | 9,43% | 134.947,00 |
| 16.07.2025 | 3,40 | 3,57 | 3,12 | 3,18 | -7,02% | 116.067,00 |
| 15.07.2025 | 4,32 | 4,36 | 3,33 | 3,42 | -20,83% | 599.006,00 |
| 14.07.2025 | 3,84 | 4,37 | 3,84 | 4,32 | 12,50% | 138.073,00 |
| 11.07.2025 | 3,92 | 3,92 | 3,70 | 3,84 | -1,29% | 41.977,00 |
| 10.07.2025 | 3,56 | 4,00 | 3,56 | 3,89 | 7,16% | 74.730,00 |
| 09.07.2025 | 3,61 | 3,72 | 3,47 | 3,63 | -0,55% | 21.982,00 |
| 08.07.2025 | 3,48 | 3,76 | 3,48 | 3,65 | 5,80% | 111.999,00 |
| 07.07.2025 | 3,49 | 3,52 | 3,38 | 3,45 | -1,71% | 40.378,00 |
| 03.07.2025 | 3,32 | 3,53 | 3,30 | 3,51 | 6,04% | 57.525,00 |
| 02.07.2025 | 3,27 | 3,36 | 3,20 | 3,31 | 2,00% | 45.346,00 |
| 01.07.2025 | 3,85 | 3,85 | 3,20 | 3,25 | -13,70% | 160.197,00 |
| 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 |