1,380$
0,73%
Echtzeit-Aktienkurs AGM Group Holdings Inc
Bid:
Ask:
Aktienkurse zur AGM Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,34 | 1,40 | 1,30 | 1,38 | 0,73% | 24.302,00 |
| 12.02.2026 | 1,45 | 1,47 | 1,33 | 1,37 | -4,20% | 46.439,00 |
| 11.02.2026 | 1,45 | 1,49 | 1,43 | 1,43 | -4,03% | 25.805,00 |
| 10.02.2026 | 1,45 | 1,51 | 1,43 | 1,49 | 2,05% | 30.796,00 |
| 09.02.2026 | 1,47 | 1,49 | 1,40 | 1,46 | 0,34% | 29.013,00 |
| 06.02.2026 | 1,42 | 1,53 | 1,38 | 1,46 | 3,93% | 49.929,00 |
| 05.02.2026 | 1,53 | 1,56 | 1,37 | 1,40 | -10,83% | 564.483,00 |
| 04.02.2026 | 1,60 | 1,63 | 1,51 | 1,57 | -1,88% | 32.993,00 |
| 03.02.2026 | 1,70 | 1,73 | 1,51 | 1,60 | -4,76% | 117.629,00 |
| 02.02.2026 | 1,72 | 1,72 | 1,61 | 1,68 | -1,75% | 41.112,00 |
| 30.01.2026 | 1,77 | 1,81 | 1,68 | 1,71 | -2,84% | 96.840,00 |
| 29.01.2026 | 1,80 | 1,83 | 1,72 | 1,76 | -4,35% | 73.886,00 |
| 28.01.2026 | 1,78 | 1,89 | 1,73 | 1,84 | 2,79% | 77.582,00 |
| 27.01.2026 | 1,81 | 1,85 | 1,71 | 1,79 | -1,10% | 77.853,00 |
| 26.01.2026 | 2,22 | 2,22 | 1,63 | 1,81 | -12,14% | 546.375,00 |
| 22.01.2026 | 2,00 | 2,09 | 1,97 | 2,06 | 3,05% | 23.646,00 |
| 21.01.2026 | 2,02 | 2,04 | 1,95 | 2,00 | -1,77% | 26.167,00 |
| 20.01.2026 | 2,08 | 2,13 | 2,00 | 2,04 | -2,16% | 43.350,00 |
| 16.01.2026 | 2,01 | 2,22 | 2,01 | 2,08 | 4,00% | 70.256,00 |
| 15.01.2026 | 2,00 | 2,06 | 1,99 | 2,00 | 0,50% | 9.989,00 |
| 14.01.2026 | 1,99 | 2,07 | 1,99 | 1,99 | 0,00% | 19.204,00 |
| 13.01.2026 | 2,06 | 2,07 | 1,93 | 1,99 | -4,78% | 73.483,00 |
| 12.01.2026 | 2,04 | 2,16 | 2,04 | 2,09 | 2,45% | 26.059,00 |
| 09.01.2026 | 2,17 | 2,17 | 2,00 | 2,04 | -5,56% | 27.350,00 |
| 08.01.2026 | 2,14 | 2,25 | 2,11 | 2,16 | 2,37% | 35.916,00 |
| 07.01.2026 | 2,27 | 2,30 | 2,11 | 2,11 | -6,84% | 28.485,00 |
| 06.01.2026 | 2,38 | 2,45 | 2,20 | 2,27 | -3,53% | 34.523,00 |
| 05.01.2026 | 2,01 | 2,50 | 2,01 | 2,35 | 18,59% | 110.033,00 |
| 02.01.2026 | 1,93 | 2,05 | 1,92 | 1,98 | 0,51% | 22.757,00 |
| 31.12.2025 | 1,99 | 2,09 | 1,95 | 1,97 | 1,03% | 24.767,00 |
| 30.12.2025 | 2,11 | 2,11 | 1,95 | 1,95 | -7,14% | 22.332,00 |
| 29.12.2025 | 2,00 | 2,12 | 1,91 | 2,10 | 2,94% | 54.758,00 |
| 26.12.2025 | 2,06 | 2,13 | 2,03 | 2,04 | -4,23% | 31.226,00 |
| 24.12.2025 | 2,25 | 2,25 | 2,07 | 2,13 | -4,05% | 18.283,00 |
| 23.12.2025 | 2,39 | 2,40 | 2,17 | 2,22 | -6,33% | 50.345,00 |
| 22.12.2025 | 2,48 | 2,52 | 2,33 | 2,37 | -4,05% | 26.213,00 |
| 19.12.2025 | 2,65 | 2,66 | 2,47 | 2,47 | -5,36% | 29.544,00 |
| 18.12.2025 | 2,65 | 2,68 | 2,56 | 2,61 | -2,25% | 10.544,00 |
| 17.12.2025 | 2,82 | 2,97 | 2,59 | 2,67 | -1,11% | 104.211,00 |
| 16.12.2025 | 2,63 | 2,75 | 2,60 | 2,70 | 1,89% | 21.707,00 |
| 15.12.2025 | 2,71 | 2,76 | 2,60 | 2,65 | -5,36% | 22.115,00 |
| 12.12.2025 | 2,84 | 2,85 | 2,78 | 2,80 | -1,75% | 22.208,00 |
| 11.12.2025 | 2,83 | 2,87 | 2,75 | 2,85 | 0,71% | 10.635,00 |
| 10.12.2025 | 2,97 | 2,97 | 2,81 | 2,83 | -2,08% | 61.599,00 |
| 09.12.2025 | 2,79 | 3,00 | 2,79 | 2,89 | 3,96% | 31.471,00 |
| 08.12.2025 | 2,81 | 2,81 | 2,71 | 2,78 | -1,07% | 23.997,00 |
| 05.12.2025 | 2,78 | 2,87 | 2,75 | 2,81 | 0,36% | 19.017,00 |
| 04.12.2025 | 2,88 | 2,88 | 2,75 | 2,80 | -0,96% | 20.511,00 |
| 03.12.2025 | 2,90 | 2,90 | 2,71 | 2,83 | -2,52% | 16.280,00 |
| 02.12.2025 | 2,95 | 3,07 | 2,83 | 2,90 | -5,54% | 33.021,00 |
| 01.12.2025 | 3,12 | 3,12 | 2,90 | 3,07 | 0,33% | 25.852,00 |
| 28.11.2025 | 2,93 | 3,62 | 2,89 | 3,06 | 6,81% | 132.209,00 |
| 26.11.2025 | 2,93 | 2,98 | 2,87 | 2,87 | -2,22% | 8.712,00 |
| 25.11.2025 | 2,89 | 2,99 | 2,89 | 2,93 | 0,69% | 11.260,00 |
| 24.11.2025 | 2,79 | 2,95 | 2,79 | 2,91 | 0,34% | 7.289,00 |
| 20.11.2025 | 2,92 | 2,98 | 2,80 | 2,90 | -2,03% | 16.643,00 |
| 19.11.2025 | 3,05 | 3,18 | 2,90 | 2,96 | -4,82% | 25.131,00 |
| 18.11.2025 | 3,19 | 3,27 | 3,03 | 3,11 | -3,42% | 19.535,00 |
| 17.11.2025 | 3,21 | 3,22 | 3,13 | 3,22 | 3,21% | 18.714,00 |
| 13.11.2025 | 3,31 | 3,40 | 3,12 | 3,12 | -6,61% | 42.405,00 |
| 12.11.2025 | 3,24 | 3,45 | 3,24 | 3,34 | 0,94% | 11.722,00 |
| 11.11.2025 | 3,23 | 3,39 | 3,23 | 3,31 | 0,30% | 12.317,00 |
| 10.11.2025 | 3,34 | 3,41 | 3,21 | 3,30 | 0,58% | 20.678,00 |
| 07.11.2025 | 3,33 | 3,38 | 3,12 | 3,28 | -0,58% | 29.070,00 |
| 06.11.2025 | 3,38 | 3,58 | 3,29 | 3,30 | -3,23% | 27.302,00 |
| 05.11.2025 | 3,28 | 3,50 | 3,28 | 3,41 | -2,57% | 23.113,00 |
| 04.11.2025 | 3,75 | 3,75 | 3,33 | 3,50 | -4,63% | 51.053,00 |
| 03.11.2025 | 4,04 | 4,30 | 3,63 | 3,67 | -10,49% | 164.674,00 |
| 31.10.2025 | 4,00 | 4,22 | 3,92 | 4,10 | -3,53% | 47.089,00 |
| 30.10.2025 | 4,38 | 4,54 | 4,25 | 4,25 | -7,21% | 30.035,00 |
| 29.10.2025 | 4,22 | 4,58 | 4,14 | 4,58 | 7,01% | 52.753,00 |
| 28.10.2025 | 4,19 | 4,38 | 4,15 | 4,28 | 1,90% | 30.211,00 |
| 27.10.2025 | 4,29 | 4,55 | 4,20 | 4,20 | -5,41% | 36.959,00 |
| 24.10.2025 | 4,60 | 4,70 | 4,30 | 4,44 | 2,07% | 57.805,00 |
| 23.10.2025 | 3,90 | 4,63 | 3,90 | 4,35 | 7,67% | 42.125,00 |
| 22.10.2025 | 4,47 | 4,62 | 3,90 | 4,04 | -9,21% | 92.193,00 |
| 21.10.2025 | 4,45 | 4,68 | 4,45 | 4,45 | -0,22% | 38.027,00 |
| 20.10.2025 | 4,85 | 4,85 | 4,41 | 4,46 | -9,72% | 104.247,00 |
| 17.10.2025 | 4,55 | 5,20 | 4,55 | 4,94 | 7,16% | 142.678,00 |
| 16.10.2025 | 5,01 | 5,01 | 4,60 | 4,61 | -6,40% | 38.766,00 |
| 15.10.2025 | 5,01 | 5,23 | 4,82 | 4,93 | -5,47% | 153.922,00 |
| 14.10.2025 | 5,25 | 5,32 | 5,07 | 5,21 | -0,76% | 70.621,00 |
| 13.10.2025 | 5,77 | 5,77 | 5,20 | 5,25 | -9,48% | 112.337,00 |
| 10.10.2025 | 6,39 | 6,67 | 5,75 | 5,80 | -13,04% | 126.032,00 |
| 09.10.2025 | 6,56 | 6,97 | 6,56 | 6,67 | -1,77% | 57.716,00 |
| 08.10.2025 | 6,90 | 7,08 | 6,60 | 6,79 | -0,15% | 91.183,00 |
| 07.10.2025 | 7,69 | 7,75 | 6,70 | 6,80 | -13,38% | 312.867,00 |
| 06.10.2025 | 7,80 | 8,10 | 7,58 | 7,85 | -1,75% | 175.926,00 |
| 02.10.2025 | 8,25 | 9,49 | 7,59 | 7,99 | -4,31% | 549.645,00 |
| 01.10.2025 | 7,95 | 8,58 | 7,95 | 8,35 | 0,36% | 125.464,00 |
| 30.09.2025 | 7,94 | 8,40 | 7,90 | 8,32 | 2,72% | 132.221,00 |
| 29.09.2025 | 8,40 | 8,70 | 8,03 | 8,10 | -6,47% | 267.510,00 |
| 26.09.2025 | 7,86 | 9,60 | 7,81 | 8,66 | 14,55% | 1.416.142,00 |
| 25.09.2025 | 7,59 | 8,35 | 7,38 | 7,56 | -3,57% | 298.706,00 |
| 24.09.2025 | 7,83 | 8,70 | 7,45 | 7,84 | -2,00% | 440.205,00 |
| 23.09.2025 | 9,22 | 11,75 | 8,00 | 8,00 | -17,27% | 1.368.361,00 |
| 22.09.2025 | 9,28 | 9,77 | 7,65 | 9,67 | -6,48% | 2.907.824,00 |
| 19.09.2025 | 6,99 | 18,10 | 6,23 | 10,34 | 357,52% | 206.409.695,00 |
| 18.09.2025 | 2,45 | 2,45 | 2,22 | 2,26 | -7,00% | 77.375,00 |
| 17.09.2025 | 2,45 | 2,45 | 2,31 | 2,43 | 3,85% | 95.822,00 |