0,931$
6,87%
Echtzeit-Aktienkurs AGM Group Holdings Inc
Bid:
Ask:
Aktienkurse zur AGM Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 0,92 | 0,95 | 0,84 | 0,93 | 6,89% | 112.940,00 |
| 17.04.2026 | 0,93 | 0,93 | 0,87 | 0,87 | -7,83% | 209.740,00 |
| 16.04.2026 | 0,95 | 0,97 | 0,87 | 0,95 | -0,53% | 55.110,00 |
| 15.04.2026 | 0,96 | 0,97 | 0,91 | 0,95 | 4,74% | 36.352,00 |
| 14.04.2026 | 0,87 | 0,97 | 0,87 | 0,91 | 1,45% | 69.000,00 |
| 13.04.2026 | 0,90 | 0,91 | 0,84 | 0,89 | -3,56% | 28.381,00 |
| 10.04.2026 | 0,92 | 0,95 | 0,85 | 0,93 | -0,75% | 39.634,00 |
| 09.04.2026 | 1,00 | 1,09 | 0,92 | 0,93 | -9,76% | 197.084,00 |
| 08.04.2026 | 0,96 | 1,34 | 0,90 | 1,04 | 17,61% | 1.584.276,00 |
| 07.04.2026 | 0,88 | 0,91 | 0,85 | 0,88 | -0,45% | 49.613,00 |
| 06.04.2026 | 0,91 | 0,91 | 0,86 | 0,88 | 2,20% | 8.476,00 |
| 02.04.2026 | 0,96 | 0,96 | 0,87 | 0,87 | -6,69% | 19.492,00 |
| 01.04.2026 | 0,96 | 0,97 | 0,92 | 0,93 | -0,32% | 15.664,00 |
| 31.03.2026 | 0,90 | 0,95 | 0,83 | 0,93 | 5,92% | 47.760,00 |
| 30.03.2026 | 0,95 | 0,95 | 0,83 | 0,88 | -4,77% | 39.279,00 |
| 27.03.2026 | 0,94 | 0,94 | 0,91 | 0,92 | -2,02% | 17.701,00 |
| 26.03.2026 | 0,97 | 0,98 | 0,93 | 0,94 | -3,98% | 34.504,00 |
| 25.03.2026 | 0,99 | 0,99 | 0,96 | 0,98 | -2,00% | 41.328,00 |
| 24.03.2026 | 1,04 | 1,12 | 0,95 | 1,00 | -3,85% | 143.431,00 |
| 23.03.2026 | 1,11 | 1,11 | 1,02 | 1,04 | -1,89% | 33.142,00 |
| 20.03.2026 | 1,12 | 1,16 | 1,05 | 1,06 | -10,17% | 50.206,00 |
| 19.03.2026 | 1,20 | 1,22 | 1,12 | 1,18 | -0,84% | 22.728,00 |
| 18.03.2026 | 1,29 | 1,29 | 1,17 | 1,19 | -6,30% | 26.998,00 |
| 17.03.2026 | 1,22 | 1,36 | 1,22 | 1,27 | 4,96% | 52.338,00 |
| 16.03.2026 | 1,17 | 1,22 | 1,15 | 1,21 | 3,42% | 21.531,00 |
| 13.03.2026 | 1,18 | 1,20 | 1,16 | 1,17 | 0,00% | 17.739,00 |
| 12.03.2026 | 1,21 | 1,28 | 1,12 | 1,17 | -1,68% | 127.406,00 |
| 11.03.2026 | 1,20 | 1,25 | 1,17 | 1,19 | -0,83% | 12.250,00 |
| 10.03.2026 | 1,21 | 1,26 | 1,17 | 1,20 | -0,41% | 17.792,00 |
| 09.03.2026 | 1,22 | 1,26 | 1,18 | 1,21 | -5,12% | 15.989,00 |
| 06.03.2026 | 1,32 | 1,33 | 1,24 | 1,27 | -0,78% | 22.996,00 |
| 05.03.2026 | 1,27 | 1,31 | 1,27 | 1,28 | 0,79% | 11.457,00 |
| 04.03.2026 | 1,30 | 1,30 | 1,24 | 1,27 | 0,00% | 25.905,00 |
| 03.03.2026 | 1,31 | 1,33 | 1,23 | 1,27 | -3,05% | 37.614,00 |
| 02.03.2026 | 1,36 | 1,36 | 1,30 | 1,31 | -3,68% | 26.246,00 |
| 27.02.2026 | 1,42 | 1,42 | 1,33 | 1,36 | -3,55% | 18.749,00 |
| 26.02.2026 | 1,42 | 1,46 | 1,33 | 1,41 | -0,70% | 39.134,00 |
| 25.02.2026 | 1,36 | 1,45 | 1,35 | 1,42 | 7,58% | 37.487,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -4,35% | 15.152,00 |
| 20.02.2026 | 1,42 | 1,47 | 1,38 | 1,38 | -0,72% | 33.665,00 |
| 19.02.2026 | 1,47 | 1,48 | 1,39 | 1,39 | -4,14% | 36.174,00 |
| 18.02.2026 | 1,46 | 1,49 | 1,32 | 1,45 | 3,20% | 172.230,00 |
| 17.02.2026 | 1,37 | 1,46 | 1,35 | 1,41 | 1,81% | 48.571,00 |
| 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 |