3,910$
-4,17%
Echtzeit-Aktienkurs Baosheng Media Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur Baosheng Media Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,79 | 4,20 | 3,75 | 3,91 | -4,17% | 75.047,00 |
| 13.10.2025 | 3,56 | 4,30 | 3,56 | 4,08 | 3,66% | 121.951,00 |
| 10.10.2025 | 3,99 | 4,64 | 3,90 | 3,94 | -19,01% | 398.708,00 |
| 09.10.2025 | 4,78 | 5,22 | 4,37 | 4,86 | 46,83% | 26.509.904,00 |
| 08.10.2025 | 3,40 | 3,50 | 3,27 | 3,31 | -1,78% | 19.798,00 |
| 07.10.2025 | 3,50 | 3,63 | 3,34 | 3,37 | -1,17% | 40.544,00 |
| 06.10.2025 | 3,48 | 3,48 | 3,33 | 3,41 | -2,57% | 8.746,00 |
| 02.10.2025 | 3,27 | 3,62 | 3,27 | 3,50 | 7,03% | 56.892,00 |
| 01.10.2025 | 3,33 | 3,48 | 3,16 | 3,27 | -2,68% | 33.808,00 |
| 30.09.2025 | 3,61 | 3,62 | 3,36 | 3,36 | -5,35% | 72.153,00 |
| 29.09.2025 | 3,19 | 3,72 | 3,19 | 3,55 | 7,58% | 104.659,00 |
| 26.09.2025 | 3,31 | 3,35 | 3,23 | 3,30 | 1,23% | 13.788,00 |
| 25.09.2025 | 3,30 | 3,42 | 3,18 | 3,26 | -2,69% | 22.172,00 |
| 24.09.2025 | 3,23 | 3,37 | 3,17 | 3,35 | 3,40% | 15.159,00 |
| 23.09.2025 | 3,34 | 3,45 | 3,13 | 3,24 | -2,11% | 19.264,00 |
| 22.09.2025 | 3,47 | 3,47 | 3,25 | 3,31 | -5,16% | 50.896,00 |
| 19.09.2025 | 3,17 | 3,60 | 3,17 | 3,49 | 7,38% | 180.720,00 |
| 18.09.2025 | 3,09 | 3,27 | 3,02 | 3,25 | 6,21% | 40.389,00 |
| 17.09.2025 | 2,95 | 3,13 | 2,95 | 3,06 | 0,66% | 78.289,00 |
| 16.09.2025 | 2,98 | 3,06 | 2,88 | 3,04 | 2,70% | 40.752,00 |
| 15.09.2025 | 3,20 | 3,20 | 2,96 | 2,96 | -5,43% | 37.838,00 |
| 12.09.2025 | 2,96 | 3,13 | 2,93 | 3,13 | 3,64% | 73.770,00 |
| 11.09.2025 | 2,87 | 3,23 | 2,84 | 3,02 | -2,27% | 578.723,00 |
| 10.09.2025 | 3,08 | 3,22 | 2,98 | 3,09 | -0,64% | 149.446,00 |
| 09.09.2025 | 2,86 | 3,35 | 2,73 | 3,11 | 1,30% | 311.448,00 |
| 08.09.2025 | 2,77 | 3,19 | 2,71 | 3,07 | 6,97% | 275.191,00 |
| 05.09.2025 | 2,79 | 3,09 | 2,75 | 2,87 | 3,24% | 155.315,00 |
| 04.09.2025 | 2,97 | 3,15 | 2,78 | 2,78 | -13,40% | 326.521,00 |
| 03.09.2025 | 2,70 | 5,40 | 2,60 | 3,21 | 12,63% | 32.500.028,00 |
| 02.09.2025 | 2,79 | 2,85 | 2,76 | 2,85 | 3,26% | 10.951,00 |
| 29.08.2025 | 2,76 | 2,79 | 2,73 | 2,76 | -0,36% | 5.058,00 |
| 28.08.2025 | 2,75 | 2,83 | 2,73 | 2,77 | 0,00% | 15.885,00 |
| 27.08.2025 | 2,88 | 2,93 | 2,70 | 2,77 | -0,72% | 35.067,00 |
| 26.08.2025 | 2,87 | 3,43 | 2,68 | 2,79 | -2,45% | 296.018,00 |
| 25.08.2025 | 2,81 | 2,96 | 2,72 | 2,86 | -0,35% | 29.922,00 |
| 22.08.2025 | 2,79 | 2,95 | 2,79 | 2,87 | 6,34% | 16.176,00 |
| 21.08.2025 | 2,68 | 2,83 | 2,66 | 2,70 | -1,50% | 2.417,00 |
| 20.08.2025 | 2,69 | 2,74 | 2,66 | 2,74 | 0,00% | 4.001,00 |
| 19.08.2025 | 2,77 | 2,77 | 2,70 | 2,74 | -2,14% | 7.799,00 |
| 18.08.2025 | 2,76 | 2,90 | 2,76 | 2,80 | 1,30% | 3.984,00 |
| 15.08.2025 | 2,79 | 2,85 | 2,76 | 2,76 | -1,46% | 6.905,00 |
| 14.08.2025 | 2,68 | 2,81 | 2,68 | 2,81 | -0,18% | 2.451,00 |
| 13.08.2025 | 2,82 | 2,82 | 2,68 | 2,81 | 1,08% | 19.354,00 |
| 12.08.2025 | 2,66 | 2,91 | 2,66 | 2,78 | 1,46% | 28.205,00 |
| 11.08.2025 | 2,65 | 2,80 | 2,65 | 2,74 | 1,86% | 18.036,00 |
| 08.08.2025 | 2,77 | 2,78 | 2,65 | 2,69 | -4,78% | 9.312,00 |
| 07.08.2025 | 2,74 | 2,84 | 2,66 | 2,83 | 6,60% | 15.345,00 |
| 06.08.2025 | 2,71 | 2,91 | 2,65 | 2,65 | -6,53% | 44.981,00 |
| 05.08.2025 | 2,85 | 2,91 | 2,79 | 2,84 | 1,61% | 49.798,00 |
| 04.08.2025 | 2,90 | 2,90 | 2,70 | 2,79 | -2,79% | 39.421,00 |
| 01.08.2025 | 3,03 | 3,05 | 2,85 | 2,87 | -7,42% | 25.623,00 |
| 31.07.2025 | 3,09 | 3,15 | 3,06 | 3,10 | -2,52% | 11.997,00 |
| 30.07.2025 | 3,00 | 3,20 | 2,97 | 3,18 | 3,58% | 64.320,00 |
| 29.07.2025 | 3,05 | 3,21 | 2,93 | 3,07 | 2,33% | 59.745,00 |
| 28.07.2025 | 2,97 | 3,10 | 2,97 | 3,00 | 1,35% | 10.967,00 |
| 25.07.2025 | 2,98 | 3,10 | 2,91 | 2,96 | 0,00% | 51.806,00 |
| 24.07.2025 | 3,13 | 3,19 | 2,90 | 2,96 | -7,50% | 69.565,00 |
| 23.07.2025 | 2,93 | 3,22 | 2,90 | 3,20 | 9,59% | 64.706,00 |
| 22.07.2025 | 3,05 | 3,05 | 2,85 | 2,92 | -1,68% | 45.578,00 |
| 21.07.2025 | 2,76 | 3,09 | 2,76 | 2,97 | 6,07% | 90.261,00 |
| 18.07.2025 | 2,98 | 2,98 | 2,79 | 2,80 | -2,44% | 8.994,00 |
| 17.07.2025 | 2,86 | 2,99 | 2,78 | 2,87 | 3,24% | 36.599,00 |
| 16.07.2025 | 2,77 | 2,85 | 2,75 | 2,78 | 0,36% | 15.575,00 |
| 15.07.2025 | 2,71 | 2,77 | 2,68 | 2,77 | 4,14% | 58.900,00 |
| 14.07.2025 | 2,78 | 2,88 | 2,64 | 2,66 | -3,27% | 182.441,00 |
| 11.07.2025 | 2,62 | 2,99 | 2,60 | 2,75 | 4,17% | 116.537,00 |
| 10.07.2025 | 2,59 | 2,70 | 2,54 | 2,64 | 1,54% | 71.761,00 |
| 09.07.2025 | 2,60 | 2,67 | 2,50 | 2,60 | 0,00% | 75.518,00 |
| 08.07.2025 | 2,64 | 2,77 | 2,55 | 2,60 | -0,38% | 102.001,00 |
| 07.07.2025 | 2,69 | 2,73 | 2,61 | 2,61 | -5,09% | 17.973,00 |
| 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 |