4,925$
-5,47%
Echtzeit-Aktienkurs AGM Group Holdings Inc
Bid:
Ask:
Aktienkurse zur AGM Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 2,44 | 2,44 | 2,29 | 2,34 | 0,43% | 83.691,00 |
| 15.09.2025 | 2,21 | 2,44 | 2,17 | 2,33 | 0,00% | 151.326,00 |
| 12.09.2025 | 2,00 | 2,45 | 1,98 | 2,33 | 17,09% | 417.090,00 |
| 11.09.2025 | 1,92 | 2,11 | 1,92 | 1,99 | -14,22% | 490.540,00 |
| 10.09.2025 | 2,06 | 4,38 | 2,05 | 2,32 | 5,45% | 11.193.901,00 |
| 09.09.2025 | 1,92 | 2,36 | 1,88 | 2,20 | 21,55% | 760.216,00 |
| 08.09.2025 | 1,76 | 1,86 | 1,65 | 1,81 | 2,84% | 59.356,00 |
| 05.09.2025 | 1,90 | 1,92 | 1,50 | 1,76 | -5,88% | 109.285,00 |
| 04.09.2025 | 1,93 | 1,97 | 1,87 | 1,87 | 0,00% | 71.570,00 |
| 03.09.2025 | 1,90 | 1,94 | 1,86 | 1,87 | -1,06% | 34.905,00 |
| 02.09.2025 | 1,96 | 1,98 | 1,87 | 1,89 | -3,57% | 56.856,00 |
| 29.08.2025 | 2,09 | 2,09 | 1,92 | 1,96 | -3,45% | 29.428,00 |
| 28.08.2025 | 2,05 | 2,05 | 1,92 | 2,03 | 0,00% | 142.674,00 |
| 27.08.2025 | 2,60 | 2,70 | 1,62 | 2,03 | -21,92% | 664.834,00 |
| 26.08.2025 | 2,21 | 2,71 | 2,12 | 2,60 | 17,12% | 434.622,00 |
| 25.08.2025 | 2,05 | 2,25 | 2,05 | 2,22 | 12,69% | 77.390,00 |
| 22.08.2025 | 2,13 | 2,26 | 1,90 | 1,97 | -4,37% | 97.859,00 |
| 21.08.2025 | 2,01 | 2,08 | 1,98 | 2,06 | 1,98% | 36.146,00 |
| 20.08.2025 | 2,00 | 2,07 | 1,94 | 2,02 | -2,88% | 39.853,00 |
| 19.08.2025 | 2,17 | 2,18 | 2,04 | 2,08 | -2,35% | 47.373,00 |
| 18.08.2025 | 2,28 | 2,28 | 2,10 | 2,13 | -3,62% | 54.110,00 |
| 15.08.2025 | 2,33 | 2,33 | 2,18 | 2,21 | -3,91% | 26.048,00 |
| 14.08.2025 | 2,25 | 2,43 | 2,25 | 2,30 | 2,22% | 77.873,00 |
| 13.08.2025 | 2,21 | 2,27 | 2,18 | 2,25 | 1,35% | 30.735,00 |
| 12.08.2025 | 2,25 | 2,27 | 2,13 | 2,22 | 0,45% | 40.497,00 |
| 11.08.2025 | 2,18 | 2,27 | 2,13 | 2,21 | 0,45% | 46.130,00 |
| 08.08.2025 | 2,10 | 2,29 | 2,10 | 2,20 | 2,33% | 21.370,00 |
| 07.08.2025 | 2,07 | 2,24 | 2,05 | 2,15 | 1,90% | 57.115,00 |
| 06.08.2025 | 2,16 | 2,25 | 2,02 | 2,11 | -5,38% | 41.160,00 |
| 05.08.2025 | 2,20 | 2,34 | 2,17 | 2,23 | 1,36% | 41.000,00 |
| 04.08.2025 | 2,01 | 2,33 | 1,97 | 2,20 | 11,96% | 88.697,00 |
| 01.08.2025 | 2,01 | 2,17 | 1,91 | 1,97 | -7,75% | 77.664,00 |
| 31.07.2025 | 2,11 | 2,30 | 2,11 | 2,13 | -3,18% | 65.526,00 |
| 30.07.2025 | 2,35 | 2,42 | 2,20 | 2,20 | -6,38% | 134.733,00 |
| 29.07.2025 | 2,31 | 2,59 | 2,31 | 2,35 | 0,43% | 250.676,00 |
| 28.07.2025 | 2,43 | 2,49 | 2,30 | 2,34 | -4,49% | 81.652,00 |
| 25.07.2025 | 2,48 | 2,50 | 2,43 | 2,45 | -0,81% | 65.519,00 |
| 24.07.2025 | 2,62 | 2,67 | 2,30 | 2,47 | -5,00% | 306.206,00 |
| 23.07.2025 | 2,52 | 2,64 | 2,52 | 2,60 | 2,36% | 47.351,00 |
| 22.07.2025 | 2,58 | 2,63 | 2,51 | 2,54 | 0,79% | 64.751,00 |
| 21.07.2025 | 2,68 | 2,79 | 2,40 | 2,52 | -11,58% | 311.542,00 |
| 18.07.2025 | 2,81 | 3,14 | 2,70 | 2,85 | 1,42% | 178.807,00 |
| 17.07.2025 | 2,84 | 2,93 | 2,75 | 2,81 | -2,43% | 108.458,00 |
| 16.07.2025 | 2,83 | 2,98 | 2,68 | 2,88 | 1,77% | 143.390,00 |
| 15.07.2025 | 2,90 | 2,96 | 2,80 | 2,83 | -5,67% | 195.127,00 |
| 14.07.2025 | 3,05 | 3,09 | 2,76 | 3,00 | 1,01% | 351.946,00 |
| 11.07.2025 | 2,99 | 3,21 | 2,79 | 2,97 | 0,68% | 1.809.778,00 |
| 10.07.2025 | 2,79 | 2,99 | 2,65 | 2,95 | 7,66% | 256.258,00 |
| 09.07.2025 | 2,87 | 3,10 | 2,65 | 2,74 | 1,11% | 319.191,00 |
| 08.07.2025 | 2,40 | 2,74 | 2,40 | 2,71 | 8,84% | 232.856,00 |
| 07.07.2025 | 2,66 | 2,66 | 2,48 | 2,49 | -3,86% | 268.411,00 |
| 03.07.2025 | 2,50 | 2,72 | 2,42 | 2,59 | 1,57% | 363.596,00 |
| 02.07.2025 | 2,39 | 2,65 | 2,38 | 2,55 | 4,08% | 255.194,00 |
| 01.07.2025 | 2,33 | 2,60 | 2,33 | 2,45 | 5,15% | 214.815,00 |
| 30.06.2025 | 2,20 | 2,45 | 2,16 | 2,33 | 6,39% | 233.351,00 |
| 27.06.2025 | 2,42 | 2,42 | 2,17 | 2,19 | -9,50% | 99.714,00 |
| 26.06.2025 | 2,19 | 2,59 | 2,06 | 2,42 | 9,01% | 327.059,00 |
| 25.06.2025 | 2,25 | 2,29 | 2,17 | 2,22 | -0,45% | 173.288,00 |
| 24.06.2025 | 2,22 | 2,38 | 2,17 | 2,23 | -4,70% | 346.513,00 |
| 23.06.2025 | 2,59 | 2,59 | 2,30 | 2,34 | 1,30% | 2.105.534,00 |
| 20.06.2025 | 2,35 | 2,60 | 2,17 | 2,31 | -2,53% | 478.312,00 |
| 18.06.2025 | 2,30 | 2,43 | 2,30 | 2,37 | 6,28% | 132.603,00 |
| 17.06.2025 | 2,41 | 2,41 | 2,15 | 2,23 | -8,98% | 133.920,00 |
| 16.06.2025 | 2,55 | 2,60 | 1,65 | 2,45 | -2,78% | 505.831,00 |
| 13.06.2025 | 2,78 | 2,87 | 2,52 | 2,52 | -12,50% | 104.223,00 |
| 12.06.2025 | 2,83 | 3,03 | 2,75 | 2,88 | 0,00% | 141.412,00 |
| 11.06.2025 | 2,94 | 3,08 | 2,80 | 2,88 | -6,49% | 188.327,00 |
| 10.06.2025 | 3,10 | 3,16 | 2,92 | 3,08 | -1,91% | 155.443,00 |
| 09.06.2025 | 3,08 | 3,19 | 2,85 | 3,14 | 0,96% | 325.825,00 |
| 06.06.2025 | 3,18 | 3,30 | 2,92 | 3,11 | 3,32% | 306.463,00 |
| 05.06.2025 | 3,93 | 4,14 | 2,96 | 3,01 | -19,95% | 957.499,00 |
| 04.06.2025 | 2,80 | 4,93 | 2,70 | 3,76 | 33,81% | 4.608.203,00 |
| 03.06.2025 | 2,75 | 3,11 | 2,11 | 2,81 | 4.829,82% | 879.710,00 |
| 02.06.2025 | 0,06 | 0,07 | 0,06 | 0,06 | -5,00% | 6.904.915,00 |
| 30.05.2025 | 0,07 | 0,07 | 0,06 | 0,06 | -11,76% | 11.696.466,00 |
| 29.05.2025 | 0,07 | 0,07 | 0,07 | 0,07 | -5,56% | 9.706.345,00 |
| 28.05.2025 | 0,07 | 0,08 | 0,07 | 0,07 | 0,00% | 11.155.482,00 |
| 27.05.2025 | 0,07 | 0,08 | 0,07 | 0,07 | 1,41% | 18.580.477,00 |
| 23.05.2025 | 0,07 | 0,08 | 0,07 | 0,07 | -4,05% | 22.207.240,00 |
| 22.05.2025 | 0,07 | 0,08 | 0,07 | 0,07 | -2,63% | 12.282.395,00 |