1,390$
13,93%
Echtzeit-Aktienkurs AGBA Group Holding Limited
Bid:
Ask:
Aktienkurse zur AGBA Group Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2024 | 1,23 | 1,49 | 1,15 | 1,39 | 13,93% | 4.127.527,00 |
| 14.10.2024 | 1,22 | 1,22 | 1,10 | 1,22 | 7,02% | 3.323.722,00 |
| 11.10.2024 | 1,13 | 1,35 | 1,04 | 1,14 | 7,55% | 14.431.663,00 |
| 10.10.2024 | 1,20 | 1,21 | 1,05 | 1,06 | -15,87% | 1.710.561,00 |
| 09.10.2024 | 1,36 | 1,38 | 1,20 | 1,26 | -5,97% | 1.534.113,00 |
| 08.10.2024 | 1,46 | 1,47 | 1,30 | 1,34 | -8,22% | 1.113.449,00 |
| 07.10.2024 | 1,57 | 1,57 | 1,41 | 1,46 | -7,59% | 1.217.640,00 |
| 04.10.2024 | 1,52 | 1,63 | 1,45 | 1,58 | 3,95% | 1.125.787,00 |
| 03.10.2024 | 1,50 | 1,53 | 1,35 | 1,52 | 2,01% | 1.787.838,00 |
| 02.10.2024 | 1,21 | 1,49 | 1,12 | 1,49 | -32,58% | 1.999.811,00 |
| 01.10.2024 | 2,33 | 2,35 | 2,16 | 2,21 | -5,96% | 412.060,00 |
| 30.09.2024 | 2,40 | 2,49 | 2,30 | 2,35 | 1,73% | 498.271,00 |
| 27.09.2024 | 2,27 | 2,45 | 2,27 | 2,31 | 2,67% | 839.190,00 |
| 26.09.2024 | 2,07 | 2,38 | 2,07 | 2,25 | 7,14% | 764.311,00 |
| 25.09.2024 | 1,96 | 2,14 | 1,91 | 2,10 | 9,38% | 589.307,00 |
| 24.09.2024 | 2,00 | 2,06 | 1,85 | 1,92 | -3,03% | 636.308,00 |
| 23.09.2024 | 1,87 | 2,01 | 1,87 | 1,98 | 6,45% | 738.810,00 |
| 20.09.2024 | 2,10 | 2,10 | 1,86 | 1,86 | -11,85% | 1.819.394,00 |
| 19.09.2024 | 2,15 | 2,16 | 1,85 | 2,11 | 7,11% | 742.832,00 |
| 18.09.2024 | 2,04 | 2,10 | 1,89 | 1,97 | -6,19% | 910.140,00 |
| 17.09.2024 | 2,16 | 2,22 | 2,03 | 2,10 | -2,33% | 368.504,00 |
| 16.09.2024 | 2,23 | 2,30 | 2,15 | 2,15 | -4,02% | 221.109,00 |
| 13.09.2024 | 2,28 | 2,33 | 2,19 | 2,24 | 0,00% | 218.534,00 |
| 12.09.2024 | 2,26 | 2,38 | 2,22 | 2,24 | -2,18% | 263.706,00 |
| 11.09.2024 | 2,20 | 2,34 | 2,17 | 2,29 | 4,57% | 163.394,00 |
| 10.09.2024 | 2,19 | 2,25 | 2,15 | 2,19 | -0,45% | 152.192,00 |
| 09.09.2024 | 2,28 | 2,36 | 2,17 | 2,20 | -2,65% | 351.135,00 |
| 06.09.2024 | 2,28 | 2,38 | 2,20 | 2,26 | -0,09% | 299.629,00 |
| 05.09.2024 | 2,45 | 2,53 | 2,24 | 2,26 | -9,16% | 456.438,00 |
| 04.09.2024 | 2,54 | 2,60 | 2,43 | 2,49 | -6,39% | 390.586,00 |
| 03.09.2024 | 2,63 | 2,68 | 2,10 | 2,66 | 4,72% | 1.312.662,00 |
| 30.08.2024 | 2,61 | 2,65 | 2,41 | 2,54 | -0,39% | 383.849,00 |
| 29.08.2024 | 2,40 | 2,60 | 2,21 | 2,55 | 11,84% | 570.450,00 |
| 28.08.2024 | 2,19 | 2,35 | 2,08 | 2,28 | 4,11% | 434.465,00 |
| 27.08.2024 | 2,32 | 2,32 | 2,07 | 2,19 | -2,67% | 336.269,00 |
| 26.08.2024 | 2,37 | 2,44 | 2,25 | 2,25 | -3,43% | 258.626,00 |
| 23.08.2024 | 2,20 | 2,40 | 2,20 | 2,33 | 5,91% | 389.819,00 |
| 22.08.2024 | 2,11 | 2,21 | 2,04 | 2,20 | 5,26% | 174.614,00 |
| 21.08.2024 | 2,13 | 2,14 | 2,03 | 2,09 | -0,95% | 199.954,00 |
| 20.08.2024 | 2,11 | 2,18 | 2,06 | 2,11 | -0,47% | 325.252,00 |
| 19.08.2024 | 2,29 | 2,30 | 2,00 | 2,12 | -7,42% | 535.089,00 |
| 16.08.2024 | 2,27 | 2,44 | 2,17 | 2,29 | 0,88% | 448.682,00 |
| 15.08.2024 | 2,14 | 2,29 | 2,11 | 2,27 | 6,07% | 228.342,00 |
| 14.08.2024 | 2,18 | 2,20 | 2,06 | 2,14 | -3,60% | 186.779,00 |
| 13.08.2024 | 2,17 | 2,23 | 2,12 | 2,22 | 2,30% | 144.889,00 |
| 12.08.2024 | 2,23 | 2,23 | 2,06 | 2,17 | -0,91% | 216.378,00 |
| 09.08.2024 | 2,19 | 2,23 | 2,08 | 2,19 | 1,39% | 137.380,00 |
| 08.08.2024 | 2,25 | 2,30 | 2,12 | 2,16 | -5,26% | 202.874,00 |
| 07.08.2024 | 2,27 | 2,46 | 2,20 | 2,28 | 3,64% | 291.683,00 |
| 06.08.2024 | 2,13 | 2,24 | 2,10 | 2,20 | 3,29% | 220.208,00 |
| 05.08.2024 | 1,94 | 2,13 | 1,91 | 2,13 | -1,84% | 298.565,00 |
| 02.08.2024 | 2,15 | 2,20 | 1,97 | 2,17 | 9,05% | 760.679,00 |
| 01.08.2024 | 1,98 | 2,00 | 1,86 | 1,99 | 1,02% | 214.714,00 |
| 31.07.2024 | 2,19 | 2,20 | 1,80 | 1,97 | -8,37% | 1.414.560,00 |
| 30.07.2024 | 2,31 | 2,33 | 2,10 | 2,15 | -4,87% | 478.474,00 |
| 29.07.2024 | 2,40 | 2,40 | 2,21 | 2,26 | -4,64% | 345.869,00 |
| 26.07.2024 | 2,40 | 2,40 | 2,29 | 2,37 | -0,75% | 184.082,00 |
| 25.07.2024 | 2,25 | 2,44 | 2,25 | 2,39 | 5,20% | 293.501,00 |
| 24.07.2024 | 2,25 | 2,38 | 2,23 | 2,27 | 0,00% | 273.765,00 |
| 23.07.2024 | 2,45 | 2,54 | 2,27 | 2,27 | -3,40% | 452.769,00 |
| 22.07.2024 | 2,29 | 2,44 | 2,18 | 2,35 | 4,44% | 283.413,00 |
| 19.07.2024 | 2,19 | 2,28 | 2,11 | 2,25 | 3,69% | 423.175,00 |
| 18.07.2024 | 2,34 | 2,34 | 2,13 | 2,17 | -6,06% | 435.790,00 |
| 17.07.2024 | 2,30 | 2,34 | 2,22 | 2,31 | -2,53% | 385.522,00 |
| 16.07.2024 | 2,35 | 2,45 | 2,27 | 2,37 | -0,42% | 386.349,00 |
| 15.07.2024 | 2,51 | 2,51 | 2,35 | 2,38 | -7,39% | 449.259,00 |
| 12.07.2024 | 2,43 | 2,59 | 2,39 | 2,57 | 5,33% | 582.143,00 |
| 11.07.2024 | 2,31 | 2,57 | 2,18 | 2,44 | -6,15% | 2.014.532,00 |
| 10.07.2024 | 2,77 | 2,77 | 2,56 | 2,60 | -6,14% | 597.368,00 |
| 09.07.2024 | 2,80 | 2,86 | 2,70 | 2,77 | -1,42% | 365.572,00 |
| 08.07.2024 | 2,70 | 2,90 | 2,59 | 2,81 | 5,24% | 565.019,00 |
| 05.07.2024 | 2,82 | 2,83 | 2,65 | 2,67 | -5,65% | 438.691,00 |
| 03.07.2024 | 2,86 | 2,86 | 2,62 | 2,83 | 0,00% | 265.483,00 |
| 02.07.2024 | 2,86 | 2,90 | 2,76 | 2,83 | -2,08% | 460.546,00 |
| 01.07.2024 | 3,08 | 3,08 | 2,87 | 2,89 | -6,47% | 414.432,00 |
| 28.06.2024 | 3,07 | 3,15 | 2,95 | 3,09 | 3,34% | 601.122,00 |
| 27.06.2024 | 2,81 | 3,08 | 2,81 | 2,99 | 7,17% | 569.798,00 |
| 26.06.2024 | 2,76 | 2,94 | 2,55 | 2,79 | 2,57% | 497.854,00 |
| 25.06.2024 | 2,79 | 2,81 | 2,68 | 2,72 | -1,81% | 261.783,00 |
| 24.06.2024 | 2,77 | 2,83 | 2,64 | 2,77 | 1,09% | 364.935,00 |
| 21.06.2024 | 2,60 | 2,78 | 2,56 | 2,74 | -1,08% | 564.445,00 |
| 20.06.2024 | 2,65 | 2,82 | 2,45 | 2,77 | -1,42% | 595.061,00 |
| 18.06.2024 | 2,78 | 2,81 | 2,40 | 2,81 | -4,10% | 1.355.328,00 |
| 17.06.2024 | 3,12 | 3,12 | 2,86 | 2,93 | -6,09% | 838.088,00 |
| 14.06.2024 | 3,24 | 3,24 | 2,96 | 3,12 | -4,29% | 899.819,00 |
| 13.06.2024 | 3,17 | 3,28 | 3,08 | 3,26 | 0,31% | 880.894,00 |
| 12.06.2024 | 3,59 | 3,60 | 3,15 | 3,25 | -1,52% | 3.066.707,00 |
| 11.06.2024 | 3,40 | 3,42 | 3,17 | 3,30 | -4,07% | 585.207,00 |
| 10.06.2024 | 3,28 | 3,55 | 3,20 | 3,44 | 4,24% | 710.154,00 |
| 07.06.2024 | 3,12 | 3,42 | 3,00 | 3,30 | 6,45% | 726.683,00 |
| 06.06.2024 | 3,16 | 3,29 | 3,03 | 3,10 | -6,91% | 514.157,00 |
| 05.06.2024 | 3,53 | 3,56 | 2,98 | 3,33 | -4,58% | 1.262.248,00 |
| 04.06.2024 | 3,80 | 4,00 | 3,35 | 3,49 | -4,64% | 1.372.869,00 |
| 03.06.2024 | 3,18 | 3,75 | 3,15 | 3,66 | 12,27% | 1.375.407,00 |
| 31.05.2024 | 3,12 | 3,32 | 2,88 | 3,26 | 5,16% | 838.956,00 |
| 30.05.2024 | 3,05 | 3,36 | 2,88 | 3,10 | 2,65% | 1.595.922,00 |
| 29.05.2024 | 2,51 | 3,11 | 2,47 | 3,02 | 24,79% | 1.380.191,00 |
| 28.05.2024 | 2,62 | 2,86 | 2,35 | 2,42 | -8,68% | 1.065.015,00 |
| 24.05.2024 | 2,25 | 2,69 | 2,20 | 2,65 | 22,12% | 2.161.799,00 |
| 23.05.2024 | 2,14 | 2,43 | 1,90 | 2,17 | 2,84% | 1.550.267,00 |