103,720$
1,23%
Echtzeit-Aktienkurs Popular Inc.
Bid:
Ask:
Aktienkurse zur Popular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 105,70 | 105,88 | 102,91 | 103,72 | 1,23% | 539.497,00 |
| 28.01.2025 | 105,00 | 106,46 | 100,74 | 102,46 | -1,26% | 632.107,00 |
| 27.01.2025 | 102,34 | 103,87 | 101,85 | 103,77 | 2,16% | 711.880,00 |
| 24.01.2025 | 100,76 | 102,48 | 100,63 | 101,58 | 0,50% | 552.664,00 |
| 23.01.2025 | 100,00 | 101,69 | 99,89 | 101,07 | 1,08% | 604.250,00 |
| 22.01.2025 | 100,16 | 100,89 | 99,76 | 99,99 | -0,73% | 579.174,00 |
| 21.01.2025 | 100,44 | 101,55 | 99,24 | 100,73 | 1,09% | 365.249,00 |
| 17.01.2025 | 98,98 | 99,93 | 98,78 | 99,64 | 0,94% | 452.885,00 |
| 16.01.2025 | 98,96 | 99,85 | 98,45 | 98,71 | -0,57% | 510.346,00 |
| 15.01.2025 | 100,00 | 100,55 | 98,44 | 99,28 | 1,87% | 441.383,00 |
| 14.01.2025 | 95,08 | 97,75 | 94,52 | 97,46 | 3,80% | 434.677,00 |
| 13.01.2025 | 91,79 | 94,16 | 91,79 | 93,89 | 1,45% | 331.093,00 |
| 10.01.2025 | 93,82 | 94,55 | 91,78 | 92,55 | -2,25% | 436.825,00 |
| 08.01.2025 | 93,90 | 94,90 | 92,97 | 94,68 | 0,08% | 444.685,00 |
| 07.01.2025 | 94,84 | 95,26 | 93,44 | 94,60 | 0,10% | 409.890,00 |
| 06.01.2025 | 94,49 | 96,37 | 94,30 | 94,51 | 0,24% | 459.202,00 |
| 03.01.2025 | 93,32 | 94,42 | 91,25 | 94,28 | 1,65% | 346.348,00 |
| 02.01.2025 | 94,29 | 95,31 | 92,31 | 92,75 | -1,39% | 364.657,00 |
| 31.12.2024 | 94,24 | 95,18 | 93,28 | 94,06 | -0,19% | 322.513,00 |
| 30.12.2024 | 93,84 | 94,79 | 93,07 | 94,24 | -0,55% | 288.397,00 |
| 27.12.2024 | 94,83 | 95,94 | 94,26 | 94,76 | -0,74% | 375.114,00 |
| 26.12.2024 | 94,21 | 95,52 | 94,20 | 95,47 | 0,65% | 257.670,00 |
| 24.12.2024 | 93,79 | 94,86 | 93,48 | 94,85 | 1,13% | 202.807,00 |
| 23.12.2024 | 91,37 | 93,88 | 91,20 | 93,79 | 2,25% | 508.552,00 |
| 20.12.2024 | 89,86 | 92,63 | 89,86 | 91,73 | 1,27% | 1.343.863,00 |
| 19.12.2024 | 91,57 | 92,73 | 90,17 | 90,58 | 0,69% | 728.558,00 |
| 18.12.2024 | 93,91 | 94,94 | 89,84 | 89,96 | -4,18% | 641.191,00 |
| 17.12.2024 | 95,12 | 95,97 | 93,65 | 93,88 | -1,94% | 485.983,00 |
| 16.12.2024 | 95,60 | 96,31 | 95,24 | 95,74 | 0,09% | 400.564,00 |
| 13.12.2024 | 96,42 | 96,78 | 95,01 | 95,65 | -0,93% | 394.822,00 |
| 12.12.2024 | 97,07 | 97,51 | 95,98 | 96,55 | -0,41% | 399.293,00 |
| 11.12.2024 | 98,42 | 98,93 | 96,81 | 96,95 | -1,14% | 723.970,00 |
| 10.12.2024 | 99,56 | 99,85 | 97,41 | 98,07 | -1,05% | 474.292,00 |
| 09.12.2024 | 99,23 | 100,48 | 99,05 | 99,11 | -0,04% | 536.709,00 |
| 06.12.2024 | 99,86 | 100,45 | 98,29 | 99,15 | -0,71% | 398.823,00 |
| 05.12.2024 | 101,35 | 102,44 | 99,73 | 99,86 | 0,04% | 539.653,00 |
| 04.12.2024 | 98,68 | 99,97 | 98,44 | 99,82 | 1,35% | 372.589,00 |
| 03.12.2024 | 98,87 | 99,20 | 97,63 | 98,49 | -0,08% | 359.994,00 |
| 02.12.2024 | 98,34 | 99,68 | 98,28 | 98,57 | -0,80% | 849.469,00 |
| 29.11.2024 | 99,96 | 100,68 | 99,15 | 99,36 | -0,36% | 278.707,00 |
| 27.11.2024 | 101,74 | 102,36 | 99,61 | 99,72 | -1,05% | 286.667,00 |
| 26.11.2024 | 101,57 | 101,57 | 100,38 | 100,78 | -1,00% | 358.919,00 |
| 25.11.2024 | 100,00 | 103,17 | 100,00 | 101,80 | 2,87% | 455.657,00 |
| 22.11.2024 | 97,74 | 99,69 | 97,28 | 98,96 | 2,42% | 745.795,00 |
| 20.11.2024 | 95,32 | 96,78 | 94,86 | 96,62 | 1,67% | 492.925,00 |
| 19.11.2024 | 94,28 | 95,68 | 94,28 | 95,03 | -0,86% | 435.721,00 |
| 18.11.2024 | 95,85 | 97,25 | 95,66 | 95,85 | -0,25% | 496.852,00 |
| 15.11.2024 | 96,39 | 96,87 | 95,51 | 96,09 | -0,17% | 399.498,00 |
| 14.11.2024 | 97,98 | 98,13 | 95,61 | 96,25 | -2,12% | 489.859,00 |
| 13.11.2024 | 96,32 | 99,59 | 96,28 | 98,33 | 1,70% | 650.857,00 |
| 12.11.2024 | 96,65 | 97,82 | 96,56 | 96,69 | -0,64% | 458.067,00 |
| 11.11.2024 | 95,83 | 98,62 | 95,71 | 97,31 | 3,16% | 540.502,00 |
| 08.11.2024 | 95,82 | 96,59 | 94,16 | 94,33 | -1,68% | 659.137,00 |
| 07.11.2024 | 98,70 | 98,86 | 95,63 | 95,94 | -3,51% | 631.170,00 |
| 06.11.2024 | 96,65 | 99,52 | 95,43 | 99,43 | 10,58% | 1.046.743,00 |
| 05.11.2024 | 89,30 | 90,28 | 88,69 | 89,92 | 0,85% | 361.908,00 |
| 04.11.2024 | 88,82 | 89,86 | 88,10 | 89,16 | -0,36% | 509.708,00 |
| 01.11.2024 | 89,85 | 90,27 | 89,35 | 89,48 | 0,28% | 449.454,00 |
| 31.10.2024 | 91,19 | 91,19 | 89,15 | 89,23 | -1,70% | 429.517,00 |
| 30.10.2024 | 89,69 | 92,00 | 89,51 | 90,77 | 1,51% | 482.061,00 |
| 29.10.2024 | 90,06 | 90,27 | 89,05 | 89,42 | -0,85% | 463.857,00 |
| 28.10.2024 | 89,83 | 90,84 | 88,92 | 90,19 | 1,96% | 542.460,00 |
| 25.10.2024 | 89,02 | 89,33 | 88,21 | 88,46 | -0,57% | 631.131,00 |
| 24.10.2024 | 89,74 | 90,56 | 88,60 | 88,97 | -0,85% | 875.803,00 |
| 23.10.2024 | 96,10 | 97,06 | 86,86 | 89,73 | -10,21% | 2.358.896,00 |
| 22.10.2024 | 98,27 | 100,33 | 98,10 | 99,93 | 1,88% | 526.378,00 |
| 21.10.2024 | 100,12 | 100,30 | 98,02 | 98,09 | -2,71% | 418.788,00 |
| 18.10.2024 | 102,56 | 102,70 | 100,65 | 100,82 | -1,70% | 301.097,00 |
| 17.10.2024 | 100,66 | 103,00 | 100,56 | 102,56 | 1,29% | 510.279,00 |
| 16.10.2024 | 102,94 | 103,72 | 101,18 | 101,25 | -0,75% | 669.471,00 |
| 15.10.2024 | 100,65 | 103,60 | 100,65 | 102,01 | 1,44% | 431.962,00 |
| 14.10.2024 | 100,57 | 101,22 | 99,78 | 100,56 | -0,01% | 324.228,00 |
| 11.10.2024 | 98,15 | 101,57 | 98,15 | 100,57 | 3,23% | 425.240,00 |
| 10.10.2024 | 96,45 | 97,68 | 96,09 | 97,42 | 0,95% | 321.067,00 |
| 09.10.2024 | 95,98 | 97,53 | 95,80 | 96,50 | 0,48% | 365.281,00 |
| 08.10.2024 | 96,71 | 97,15 | 95,84 | 96,04 | -0,48% | 177.069,00 |
| 07.10.2024 | 96,50 | 97,42 | 95,74 | 96,50 | -0,78% | 304.105,00 |
| 04.10.2024 | 96,87 | 97,71 | 96,45 | 97,26 | 2,23% | 289.191,00 |
| 03.10.2024 | 93,97 | 95,39 | 93,54 | 95,14 | 0,68% | 252.975,00 |
| 02.10.2024 | 95,40 | 96,90 | 94,03 | 94,50 | -0,98% | 532.448,00 |
| 01.10.2024 | 98,92 | 99,12 | 95,24 | 95,44 | -4,82% | 361.035,00 |
| 30.09.2024 | 98,58 | 101,18 | 98,15 | 100,27 | 1,71% | 333.091,00 |
| 27.09.2024 | 100,33 | 101,49 | 98,48 | 98,58 | -0,92% | 357.975,00 |
| 26.09.2024 | 99,74 | 100,65 | 99,22 | 99,50 | 1,30% | 422.527,00 |
| 25.09.2024 | 100,28 | 100,28 | 98,18 | 98,22 | -2,05% | 461.117,00 |
| 24.09.2024 | 100,33 | 101,36 | 99,68 | 100,28 | -0,34% | 644.778,00 |
| 23.09.2024 | 100,62 | 101,45 | 99,61 | 100,62 | 0,08% | 322.426,00 |
| 20.09.2024 | 102,13 | 102,13 | 100,46 | 100,54 | -1,66% | 786.347,00 |
| 19.09.2024 | 101,27 | 102,87 | 100,46 | 102,24 | 2,57% | 263.870,00 |
| 18.09.2024 | 99,50 | 102,72 | 98,54 | 99,68 | 0,74% | 303.415,00 |
| 17.09.2024 | 98,69 | 100,92 | 98,66 | 98,95 | 0,65% | 381.628,00 |
| 16.09.2024 | 97,56 | 98,84 | 96,85 | 98,31 | 0,76% | 281.021,00 |
| 13.09.2024 | 96,56 | 98,15 | 96,16 | 97,57 | 0,97% | 362.785,00 |
| 12.09.2024 | 96,50 | 96,97 | 95,86 | 96,63 | 0,41% | 252.007,00 |
| 11.09.2024 | 96,49 | 96,52 | 93,81 | 96,24 | -0,83% | 326.397,00 |
| 10.09.2024 | 97,53 | 97,74 | 95,18 | 97,05 | -0,29% | 400.172,00 |
| 09.09.2024 | 97,24 | 98,06 | 97,02 | 97,33 | 0,57% | 965.089,00 |
| 06.09.2024 | 98,71 | 99,44 | 96,47 | 96,78 | -1,90% | 540.512,00 |
| 05.09.2024 | 99,84 | 99,84 | 98,16 | 98,65 | -0,48% | 235.022,00 |
| 04.09.2024 | 100,15 | 101,41 | 98,81 | 99,13 | -1,53% | 414.260,00 |