3,580$
-0,56%
Echtzeit-Aktienkurs GD Culture Group Ltd
Bid:
Ask:
Aktienkurse zur GD Culture Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,66 | 3,86 | 3,37 | 3,44 | -4,44% | 65.345,00 |
| 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 |
| 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 |