2,750$
4,56%
Echtzeit-Aktienkurs Baosheng Media Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur Baosheng Media Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,57 | 2,77 | 2,57 | 2,75 | 4,56% | 33.765,00 |
| 02.07.2025 | 2,77 | 2,86 | 2,59 | 2,63 | -2,59% | 16.679,00 |
| 01.07.2025 | 2,69 | 2,83 | 2,60 | 2,70 | -1,82% | 25.634,00 |
| 30.06.2025 | 2,81 | 2,82 | 2,73 | 2,75 | -2,83% | 25.550,00 |
| 27.06.2025 | 2,96 | 3,02 | 2,83 | 2,83 | -5,98% | 45.147,00 |
| 26.06.2025 | 2,87 | 3,09 | 2,84 | 3,01 | 2,03% | 41.868,00 |
| 25.06.2025 | 2,95 | 3,01 | 2,87 | 2,95 | -1,01% | 14.844,00 |
| 24.06.2025 | 2,56 | 2,98 | 2,56 | 2,98 | 12,45% | 73.905,00 |
| 23.06.2025 | 2,66 | 2,82 | 2,47 | 2,65 | -1,85% | 32.675,00 |
| 20.06.2025 | 2,80 | 2,97 | 2,66 | 2,70 | -4,26% | 155.397,00 |
| 18.06.2025 | 2,67 | 3,00 | 2,62 | 2,82 | 0,71% | 74.090,00 |
| 17.06.2025 | 2,62 | 3,02 | 2,62 | 2,80 | 3,70% | 43.419,00 |
| 16.06.2025 | 2,73 | 2,99 | 2,70 | 2,70 | -2,53% | 92.798,00 |
| 13.06.2025 | 3,04 | 3,06 | 2,77 | 2,77 | -13,17% | 53.484,00 |
| 12.06.2025 | 3,25 | 3,32 | 3,18 | 3,19 | -3,92% | 33.589,00 |
| 11.06.2025 | 3,38 | 3,50 | 3,25 | 3,32 | -2,06% | 57.286,00 |
| 10.06.2025 | 3,72 | 3,72 | 3,37 | 3,39 | -9,60% | 143.171,00 |
| 09.06.2025 | 3,69 | 4,00 | 3,69 | 3,75 | -0,27% | 105.404,00 |
| 06.06.2025 | 3,60 | 4,30 | 3,60 | 3,76 | -3,09% | 546.992,00 |
| 05.06.2025 | 3,66 | 4,08 | 3,42 | 3,88 | 6,01% | 868.349,00 |
| 04.06.2025 | 4,34 | 4,39 | 3,24 | 3,66 | 54,43% | 35.896.108,00 |
| 03.06.2025 | 2,27 | 2,47 | 2,27 | 2,37 | 3,04% | 81.887,00 |
| 02.06.2025 | 2,51 | 2,51 | 2,30 | 2,30 | -4,17% | 37.142,00 |
| 30.05.2025 | 2,33 | 2,47 | 2,27 | 2,40 | 2,56% | 50.877,00 |
| 29.05.2025 | 2,38 | 2,44 | 2,29 | 2,34 | -1,27% | 38.537,00 |
| 28.05.2025 | 2,36 | 2,54 | 2,35 | 2,37 | -2,47% | 67.733,00 |
| 27.05.2025 | 2,40 | 2,47 | 2,30 | 2,43 | 7,52% | 35.238,00 |
| 23.05.2025 | 2,49 | 2,53 | 2,25 | 2,26 | -5,04% | 37.962,00 |
| 22.05.2025 | 2,22 | 2,43 | 2,20 | 2,38 | 5,31% | 32.106,00 |
| 21.05.2025 | 2,26 | 2,39 | 2,23 | 2,26 | -3,00% | 29.913,00 |
| 20.05.2025 | 2,44 | 2,46 | 2,31 | 2,33 | -5,67% | 26.011,00 |
| 19.05.2025 | 2,42 | 2,47 | 2,33 | 2,47 | 1,23% | 55.717,00 |
| 16.05.2025 | 2,38 | 2,59 | 2,29 | 2,44 | 1,67% | 89.206,00 |
| 15.05.2025 | 2,43 | 2,84 | 2,40 | 2,40 | -3,61% | 252.574,00 |
| 14.05.2025 | 2,46 | 2,82 | 2,46 | 2,49 | -6,74% | 311.321,00 |
| 13.05.2025 | 2,93 | 3,08 | 2,40 | 2,67 | -0,37% | 2.160.415,00 |
| 12.05.2025 | 2,25 | 8,30 | 2,03 | 2,68 | 32,67% | 35.670.510,00 |
| 09.05.2025 | 1,93 | 2,26 | 1,93 | 2,02 | 4,66% | 44.748,00 |
| 08.05.2025 | 1,92 | 1,97 | 1,92 | 1,93 | 1,05% | 3.401,00 |
| 07.05.2025 | 2,13 | 2,18 | 1,91 | 1,91 | -13,57% | 28.270,00 |
| 06.05.2025 | 1,94 | 2,32 | 1,87 | 2,21 | 11,62% | 105.498,00 |
| 05.05.2025 | 1,87 | 1,99 | 1,79 | 1,98 | 1,54% | 6.163,00 |
| 02.05.2025 | 1,75 | 1,98 | 1,75 | 1,95 | 4,84% | 10.066,00 |
| 01.05.2025 | 1,79 | 1,87 | 1,78 | 1,86 | 3,91% | 8.020,00 |
| 30.04.2025 | 1,75 | 1,87 | 1,71 | 1,79 | -4,28% | 20.068,00 |
| 29.04.2025 | 1,88 | 1,88 | 1,78 | 1,87 | 0,00% | 7.061,00 |
| 28.04.2025 | 1,78 | 1,87 | 1,78 | 1,87 | 5,06% | 9.781,00 |
| 25.04.2025 | 1,87 | 1,91 | 1,54 | 1,78 | -5,32% | 17.202,00 |
| 24.04.2025 | 1,85 | 1,92 | 1,81 | 1,88 | 0,75% | 12.571,00 |
| 23.04.2025 | 1,91 | 1,93 | 1,81 | 1,87 | 4,83% | 25.974,00 |
| 22.04.2025 | 1,74 | 1,99 | 1,72 | 1,78 | 2,30% | 82.915,00 |
| 21.04.2025 | 1,72 | 2,76 | 1,52 | 1,74 | 2,35% | 437.290,00 |
| 17.04.2025 | 1,81 | 1,94 | 1,68 | 1,70 | -4,49% | 131.014,00 |
| 16.04.2025 | 2,01 | 2,01 | 1,75 | 1,78 | -11,88% | 36.191,00 |
| 15.04.2025 | 2,13 | 2,13 | 1,99 | 2,02 | -4,72% | 37.766,00 |
| 14.04.2025 | 2,21 | 2,28 | 2,12 | 2,12 | -13,11% | 18.072,00 |
| 11.04.2025 | 2,24 | 2,44 | 2,23 | 2,44 | -1,21% | 42.522,00 |
| 10.04.2025 | 2,11 | 2,47 | 2,01 | 2,47 | 17,62% | 557.913,00 |
| 09.04.2025 | 2,00 | 2,25 | 1,93 | 2,10 | 5,00% | 134.557,00 |
| 08.04.2025 | 2,03 | 2,09 | 1,86 | 2,00 | 5,26% | 50.197,00 |
| 07.04.2025 | 1,71 | 1,93 | 1,60 | 1,90 | 11,11% | 40.932,00 |
| 04.04.2025 | 1,95 | 1,95 | 1,68 | 1,71 | -14,07% | 46.076,00 |
| 03.04.2025 | 2,01 | 2,07 | 1,91 | 1,99 | -4,33% | 12.194,00 |
| 02.04.2025 | 2,09 | 2,16 | 2,03 | 2,08 | 0,97% | 9.131,00 |
| 01.04.2025 | 2,09 | 2,15 | 2,02 | 2,06 | -2,37% | 13.641,00 |
| 31.03.2025 | 2,18 | 2,24 | 2,03 | 2,11 | -8,66% | 11.011,00 |
| 28.03.2025 | 2,35 | 2,40 | 2,28 | 2,31 | -4,55% | 13.524,00 |
| 27.03.2025 | 2,43 | 2,46 | 2,35 | 2,42 | -0,41% | 17.551,00 |
| 26.03.2025 | 2,52 | 2,54 | 2,33 | 2,43 | -6,90% | 29.485,00 |
| 25.03.2025 | 2,46 | 2,66 | 2,40 | 2,61 | 7,41% | 34.632,00 |
| 24.03.2025 | 2,29 | 2,66 | 2,29 | 2,43 | 8,00% | 61.687,00 |
| 21.03.2025 | 2,26 | 2,41 | 2,23 | 2,25 | -3,43% | 29.433,00 |
| 20.03.2025 | 2,33 | 2,58 | 2,21 | 2,33 | -2,92% | 31.526,00 |
| 19.03.2025 | 2,30 | 2,55 | 2,25 | 2,40 | 3,90% | 77.657,00 |
| 18.03.2025 | 2,00 | 2,76 | 2,00 | 2,31 | 17,86% | 424.341,00 |
| 17.03.2025 | 2,20 | 3,69 | 1,90 | 1,96 | -17,65% | 1.037.000,00 |
| 14.03.2025 | 2,03 | 2,46 | 1,72 | 2,38 | 13,33% | 3.513.759,00 |
| 13.03.2025 | 2,03 | 2,10 | 2,00 | 2,10 | 3,96% | 4.862,00 |
| 12.03.2025 | 2,00 | 2,10 | 1,95 | 2,02 | 1,00% | 10.961,00 |
| 11.03.2025 | 2,11 | 2,11 | 1,90 | 2,00 | -5,21% | 21.708,00 |
| 10.03.2025 | 2,30 | 2,30 | 2,07 | 2,11 | -8,26% | 13.651,00 |
| 07.03.2025 | 2,30 | 2,30 | 2,23 | 2,30 | 4,07% | 3.271,00 |
| 06.03.2025 | 2,29 | 2,39 | 2,13 | 2,21 | -2,64% | 15.548,00 |
| 05.03.2025 | 2,21 | 2,35 | 2,16 | 2,27 | 2,71% | 32.741,00 |
| 04.03.2025 | 2,28 | 2,28 | 2,12 | 2,21 | -3,91% | 8.061,00 |
| 03.03.2025 | 2,58 | 2,59 | 2,30 | 2,30 | -9,80% | 19.789,00 |
| 28.02.2025 | 2,62 | 2,62 | 2,54 | 2,55 | -4,14% | 10.742,00 |
| 27.02.2025 | 2,78 | 2,78 | 2,65 | 2,66 | -4,32% | 12.802,00 |
| 26.02.2025 | 3,18 | 3,28 | 2,68 | 2,78 | -15,24% | 68.344,00 |
| 25.02.2025 | 3,09 | 3,37 | 3,09 | 3,28 | 3,83% | 44.907,00 |
| 24.02.2025 | 3,11 | 3,40 | 3,00 | 3,16 | -7,90% | 73.756,00 |
| 21.02.2025 | 3,21 | 3,52 | 3,07 | 3,43 | 9,58% | 77.437,00 |
| 20.02.2025 | 3,24 | 3,39 | 3,10 | 3,13 | -7,67% | 12.818,00 |
| 19.02.2025 | 3,33 | 3,39 | 3,11 | 3,39 | 0,89% | 14.589,00 |
| 18.02.2025 | 3,07 | 3,42 | 3,07 | 3,36 | 8,39% | 39.656,00 |
| 14.02.2025 | 3,22 | 3,29 | 3,02 | 3,10 | -5,78% | 32.753,00 |
| 13.02.2025 | 3,28 | 3,48 | 3,13 | 3,29 | -1,20% | 45.232,00 |
| 12.02.2025 | 3,34 | 3,64 | 3,19 | 3,33 | -0,60% | 97.125,00 |
| 11.02.2025 | 3,34 | 3,37 | 3,19 | 3,35 | -1,76% | 18.771,00 |
| 10.02.2025 | 3,29 | 3,50 | 3,16 | 3,41 | 1,19% | 58.413,00 |