2,900$
1,40%
Echtzeit-Aktienkurs Baosheng Media Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur Baosheng Media Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,74 | 2,91 | 2,74 | 2,90 | 1,40% | 2.107,00 |
| 28.05.2026 | 2,80 | 2,92 | 2,71 | 2,86 | -0,69% | 3.855,00 |
| 27.05.2026 | 2,92 | 2,95 | 2,88 | 2,88 | -2,70% | 807,00 |
| 26.05.2026 | 2,67 | 3,05 | 2,67 | 2,96 | 6,86% | 131.911,00 |
| 22.05.2026 | 2,69 | 2,89 | 2,69 | 2,77 | 4,06% | 5.524,00 |
| 21.05.2026 | 2,73 | 2,73 | 2,66 | 2,66 | 0,45% | 1.054,00 |
| 20.05.2026 | 2,73 | 2,86 | 2,64 | 2,65 | -3,04% | 13.639,00 |
| 19.05.2026 | 2,45 | 2,94 | 2,45 | 2,73 | -5,10% | 3.895,00 |
| 18.05.2026 | 2,93 | 2,93 | 2,70 | 2,88 | 2,13% | 5.654,00 |
| 15.05.2026 | 2,80 | 3,10 | 2,80 | 2,82 | -6,62% | 13.561,00 |
| 14.05.2026 | 2,95 | 3,07 | 2,87 | 3,02 | 0,00% | 9.084,00 |
| 13.05.2026 | 2,65 | 3,07 | 2,61 | 3,02 | 13,96% | 50.748,00 |
| 12.05.2026 | 2,68 | 2,71 | 2,63 | 2,65 | -2,39% | 5.610,00 |
| 11.05.2026 | 2,66 | 2,72 | 2,66 | 2,72 | -3,38% | 1.841,00 |
| 08.05.2026 | 2,69 | 2,93 | 2,69 | 2,81 | 1,44% | 6.994,00 |
| 07.05.2026 | 2,87 | 2,90 | 2,77 | 2,77 | -5,78% | 6.236,00 |
| 06.05.2026 | 2,79 | 2,98 | 2,79 | 2,94 | 0,00% | 9.982,00 |
| 05.05.2026 | 2,95 | 2,95 | 2,94 | 2,94 | 3,16% | 1.254,00 |
| 04.05.2026 | 2,72 | 3,09 | 2,71 | 2,85 | 7,55% | 23.132,00 |
| 01.05.2026 | 2,64 | 2,71 | 2,59 | 2,65 | -3,28% | 1.999,00 |
| 30.04.2026 | 2,67 | 2,74 | 2,66 | 2,74 | 1,29% | 739,00 |
| 28.04.2026 | 2,64 | 2,73 | 2,64 | 2,71 | 2,08% | 1.836,00 |
| 27.04.2026 | 2,73 | 2,78 | 2,65 | 2,65 | -2,93% | 8.311,00 |
| 24.04.2026 | 2,64 | 2,73 | 2,64 | 2,73 | 5,32% | 1.098,00 |
| 23.04.2026 | 2,56 | 2,75 | 2,53 | 2,59 | 0,47% | 25.283,00 |
| 22.04.2026 | 2,57 | 2,66 | 2,56 | 2,58 | -2,64% | 9.438,00 |
| 21.04.2026 | 2,55 | 2,68 | 2,46 | 2,65 | 0,38% | 16.360,00 |
| 20.04.2026 | 2,61 | 2,69 | 2,55 | 2,64 | -1,86% | 5.805,00 |
| 17.04.2026 | 2,65 | 2,73 | 2,50 | 2,69 | 2,48% | 8.917,00 |
| 16.04.2026 | 2,62 | 2,70 | 2,57 | 2,63 | 0,19% | 9.447,00 |
| 15.04.2026 | 2,51 | 2,69 | 2,51 | 2,62 | 0,77% | 8.652,00 |
| 14.04.2026 | 2,54 | 2,62 | 2,49 | 2,60 | 3,17% | 8.783,00 |
| 13.04.2026 | 2,50 | 2,55 | 2,46 | 2,52 | -0,79% | 6.476,00 |
| 10.04.2026 | 2,39 | 2,55 | 2,39 | 2,54 | -3,42% | 26.007,00 |
| 09.04.2026 | 2,80 | 2,80 | 1,98 | 2,63 | -1,94% | 408.618,00 |
| 08.04.2026 | 2,68 | 2,78 | 2,63 | 2,68 | 1,59% | 37.337,00 |
| 07.04.2026 | 2,47 | 2,65 | 2,47 | 2,64 | 3,53% | 7.392,00 |
| 06.04.2026 | 2,51 | 2,63 | 2,51 | 2,55 | 0,39% | 10.154,00 |
| 02.04.2026 | 2,43 | 2,58 | 2,43 | 2,54 | -0,66% | 8.735,00 |
| 01.04.2026 | 2,45 | 2,56 | 2,45 | 2,56 | -1,12% | 2.012,00 |
| 31.03.2026 | 2,43 | 2,62 | 2,43 | 2,59 | 5,12% | 4.947,00 |
| 30.03.2026 | 2,52 | 2,52 | 2,46 | 2,46 | -2,38% | 2.920,00 |
| 27.03.2026 | 2,55 | 2,64 | 2,45 | 2,52 | 1,16% | 7.900,00 |
| 26.03.2026 | 2,51 | 2,55 | 2,49 | 2,49 | -3,15% | 1.919,00 |
| 25.03.2026 | 2,61 | 2,62 | 2,56 | 2,57 | 0,47% | 1.043,00 |
| 24.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | 204,00 |
| 23.03.2026 | 2,59 | 2,63 | 2,58 | 2,62 | 0,38% | 1.032,00 |
| 20.03.2026 | 2,41 | 2,79 | 2,41 | 2,61 | 12,02% | 30.026,00 |
| 19.03.2026 | 2,56 | 2,67 | 2,33 | 2,33 | -12,41% | 25.962,00 |
| 18.03.2026 | 2,68 | 2,74 | 2,65 | 2,66 | 0,00% | 3.773,00 |
| 17.03.2026 | 2,70 | 2,79 | 2,66 | 2,66 | 0,76% | 5.952,00 |
| 16.03.2026 | 2,63 | 2,73 | 2,63 | 2,64 | -1,49% | 1.583,00 |
| 13.03.2026 | 2,82 | 2,82 | 2,64 | 2,68 | 0,00% | 2.937,00 |
| 12.03.2026 | 2,76 | 2,76 | 2,68 | 2,68 | 0,00% | 1.450,00 |
| 11.03.2026 | 2,76 | 2,76 | 2,68 | 2,68 | -2,90% | 1.271,00 |
| 09.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | 489,00 |
| 06.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -3,94% | 100,00 |
| 05.03.2026 | 2,71 | 2,83 | 2,71 | 2,79 | 4,89% | 7.379,00 |
| 04.03.2026 | 2,62 | 2,74 | 2,62 | 2,66 | 2,31% | 1.772,00 |
| 03.03.2026 | 2,64 | 2,64 | 2,55 | 2,60 | -1,89% | 1.289,00 |
| 02.03.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -2,93% | 1.143,00 |
| 27.02.2026 | 2,61 | 2,75 | 2,61 | 2,73 | 3,61% | 796,00 |
| 26.02.2026 | 2,69 | 2,69 | 2,57 | 2,64 | 0,19% | 3.746,00 |
| 25.02.2026 | 2,57 | 2,63 | 2,57 | 2,63 | -2,23% | 531,00 |
| 24.02.2026 | 2,62 | 2,69 | 2,58 | 2,69 | 2,67% | 12.899,00 |
| 23.02.2026 | 2,65 | 2,68 | 2,61 | 2,62 | -2,24% | 8.024,00 |
| 20.02.2026 | 2,74 | 2,74 | 2,68 | 2,68 | 0,00% | 11.291,00 |
| 19.02.2026 | 2,78 | 2,78 | 2,67 | 2,68 | 0,98% | 1.249,00 |
| 17.02.2026 | 2,70 | 2,73 | 2,65 | 2,65 | -1,70% | 5.046,00 |
| 13.02.2026 | 2,67 | 2,76 | 2,66 | 2,70 | 1,89% | 2.041,00 |
| 12.02.2026 | 2,65 | 2,72 | 2,65 | 2,65 | 0,00% | 2.993,00 |
| 11.02.2026 | 2,75 | 2,75 | 2,60 | 2,65 | -3,11% | 7.988,00 |
| 10.02.2026 | 2,80 | 2,83 | 2,73 | 2,74 | -1,97% | 2.686,00 |
| 09.02.2026 | 2,66 | 2,86 | 2,65 | 2,79 | 6,49% | 15.972,00 |
| 06.02.2026 | 2,63 | 2,72 | 2,58 | 2,62 | 0,38% | 43.524,00 |
| 05.02.2026 | 2,81 | 2,81 | 2,61 | 2,61 | -8,74% | 17.597,00 |
| 04.02.2026 | 2,98 | 3,03 | 2,81 | 2,86 | -5,30% | 14.645,00 |
| 03.02.2026 | 3,04 | 3,09 | 2,93 | 3,02 | -2,89% | 9.053,00 |
| 02.02.2026 | 3,30 | 3,30 | 3,11 | 3,11 | -7,44% | 8.353,00 |
| 30.01.2026 | 2,96 | 3,36 | 2,94 | 3,36 | 10,89% | 38.078,00 |
| 29.01.2026 | 3,34 | 3,34 | 3,00 | 3,03 | -12,17% | 17.524,00 |
| 28.01.2026 | 2,86 | 3,45 | 2,86 | 3,45 | 13,86% | 47.245,00 |
| 27.01.2026 | 3,03 | 3,10 | 2,89 | 3,03 | -2,57% | 19.857,00 |
| 26.01.2026 | 2,90 | 3,30 | 2,76 | 3,11 | 1,97% | 32.137,00 |
| 22.01.2026 | 3,09 | 3,10 | 2,98 | 3,05 | 0,00% | 7.157,00 |
| 21.01.2026 | 3,30 | 3,30 | 2,80 | 3,05 | -7,27% | 85.391,00 |
| 20.01.2026 | 2,91 | 3,52 | 2,84 | 3,29 | 10,37% | 111.075,00 |
| 16.01.2026 | 2,91 | 3,12 | 2,85 | 2,98 | 4,93% | 5.808,00 |
| 15.01.2026 | 2,70 | 2,93 | 2,70 | 2,84 | -2,41% | 7.457,00 |
| 14.01.2026 | 2,87 | 3,00 | 2,87 | 2,91 | 0,41% | 6.310,00 |
| 13.01.2026 | 2,80 | 2,92 | 2,80 | 2,90 | 3,50% | 1.535,00 |
| 12.01.2026 | 2,79 | 3,05 | 2,73 | 2,80 | 1,08% | 32.206,00 |
| 09.01.2026 | 2,79 | 2,80 | 2,77 | 2,77 | 0,00% | 10.209,00 |
| 08.01.2026 | 2,75 | 2,85 | 2,75 | 2,77 | 2,59% | 24.038,00 |
| 07.01.2026 | 2,67 | 2,70 | 2,62 | 2,70 | 1,12% | 3.127,00 |
| 06.01.2026 | 2,72 | 2,72 | 2,66 | 2,67 | -2,55% | 2.943,00 |
| 05.01.2026 | 2,64 | 2,75 | 2,62 | 2,74 | 3,79% | 2.177,00 |
| 02.01.2026 | 2,73 | 2,73 | 2,64 | 2,64 | -3,30% | 7.063,00 |
| 31.12.2025 | 2,75 | 2,75 | 2,61 | 2,73 | 1,49% | 6.869,00 |
| 30.12.2025 | 2,69 | 2,73 | 2,66 | 2,69 | 3,07% | 6.627,00 |