0,618$
-7,19%
Echtzeit-Aktienkurs Baosheng Media Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur Baosheng Media Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,67 | 0,73 | 0,61 | 0,62 | -7,21% | 78.226,00 |
| 29.07.2026 | 0,68 | 0,74 | 0,66 | 0,67 | -1,62% | 161.018,00 |
| 28.07.2026 | 0,69 | 0,81 | 0,64 | 0,68 | -4,92% | 91.635,00 |
| 27.07.2026 | 1,17 | 1,24 | 0,50 | 0,71 | -39,15% | 262.233,00 |
| 24.07.2026 | 1,69 | 1,69 | 1,10 | 1,17 | -31,58% | 77.839,00 |
| 23.07.2026 | 1,94 | 1,94 | 1,71 | 1,71 | -8,56% | 177.590,00 |
| 22.07.2026 | 1,81 | 1,98 | 1,72 | 1,87 | 8,09% | 57.946,00 |
| 21.07.2026 | 1,83 | 1,91 | 1,72 | 1,73 | -9,90% | 22.927,00 |
| 20.07.2026 | 2,44 | 2,69 | 1,80 | 1,92 | -23,51% | 537.344,00 |
| 17.07.2026 | 2,50 | 2,56 | 2,49 | 2,51 | -1,57% | 11.102,00 |
| 16.07.2026 | 2,49 | 2,72 | 2,38 | 2,55 | 4,94% | 268.674,00 |
| 15.07.2026 | 2,30 | 2,47 | 2,30 | 2,43 | 2,10% | 32.840,00 |
| 14.07.2026 | 2,72 | 2,72 | 2,25 | 2,38 | -11,19% | 31.522,00 |
| 13.07.2026 | 2,73 | 2,81 | 2,62 | 2,68 | -3,94% | 10.316,00 |
| 10.07.2026 | 2,78 | 2,79 | 2,72 | 2,79 | 0,90% | 1.347,00 |
| 09.07.2026 | 2,60 | 2,77 | 2,60 | 2,77 | 1,84% | 5.082,00 |
| 08.07.2026 | 2,68 | 2,75 | 2,61 | 2,72 | 2,45% | 9.022,00 |
| 07.07.2026 | 2,60 | 2,74 | 2,60 | 2,65 | -0,75% | 8.666,00 |
| 06.07.2026 | 2,58 | 2,76 | 2,58 | 2,67 | 1,14% | 3.464,00 |
| 02.07.2026 | 2,65 | 2,76 | 2,52 | 2,64 | 2,52% | 3.118,00 |
| 01.07.2026 | 2,66 | 2,66 | 2,58 | 2,58 | 0,59% | 809,00 |
| 30.06.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -1,92% | 1.880,00 |
| 29.06.2026 | 2,61 | 2,71 | 2,51 | 2,61 | -0,76% | 13.970,00 |
| 26.06.2026 | 2,55 | 2,70 | 2,51 | 2,63 | 0,77% | 7.402,00 |
| 25.06.2026 | 2,71 | 2,74 | 2,56 | 2,61 | -6,45% | 27.839,00 |
| 24.06.2026 | 2,80 | 2,80 | 2,75 | 2,79 | 0,00% | 5.249,00 |
| 23.06.2026 | 2,65 | 2,84 | 2,65 | 2,79 | 1,45% | 21.264,00 |
| 22.06.2026 | 2,69 | 2,75 | 2,64 | 2,75 | -0,72% | 4.052,00 |
| 18.06.2026 | 2,76 | 2,84 | 2,68 | 2,77 | 1,84% | 63.013,00 |
| 17.06.2026 | 2,63 | 2,86 | 2,63 | 2,72 | 2,64% | 9.762,00 |
| 16.06.2026 | 2,80 | 2,86 | 2,65 | 2,65 | -5,36% | 8.946,00 |
| 15.06.2026 | 2,96 | 3,07 | 2,78 | 2,80 | -4,76% | 51.657,00 |
| 12.06.2026 | 2,95 | 3,12 | 2,91 | 2,94 | -4,23% | 71.002,00 |
| 11.06.2026 | 2,79 | 3,07 | 2,65 | 3,07 | 4,24% | 30.094,00 |
| 10.06.2026 | 2,79 | 3,05 | 2,79 | 2,95 | 2,97% | 45.671,00 |
| 09.06.2026 | 2,84 | 2,96 | 2,70 | 2,86 | 0,00% | 62.027,00 |
| 08.06.2026 | 2,45 | 2,96 | 2,40 | 2,86 | 12,16% | 76.511,00 |
| 05.06.2026 | 2,40 | 2,69 | 2,35 | 2,55 | 2,41% | 116.831,00 |
| 04.06.2026 | 3,29 | 3,82 | 2,31 | 2,49 | -23,38% | 3.172.750,00 |
| 03.06.2026 | 2,95 | 3,30 | 2,95 | 3,25 | 10,54% | 41.933,00 |
| 02.06.2026 | 2,95 | 2,95 | 2,79 | 2,94 | -2,00% | 10.014,00 |
| 01.06.2026 | 2,75 | 3,00 | 2,71 | 3,00 | 3,45% | 12.633,00 |
| 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 |