141,470$
3,50%
Echtzeit-Aktienkurs Popular Inc.
Bid:
Ask:
Aktienkurse zur Popular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 138,48 | 141,62 | 138,13 | 141,47 | 3,50% | 612.097,00 |
| 02.02.2026 | 132,63 | 136,86 | 132,18 | 136,69 | 2,44% | 554.597,00 |
| 30.01.2026 | 132,79 | 134,27 | 131,55 | 133,44 | 0,14% | 571.200,00 |
| 29.01.2026 | 133,04 | 134,13 | 130,47 | 133,25 | 1,30% | 571.327,00 |
| 28.01.2026 | 132,03 | 133,30 | 129,71 | 131,54 | 0,72% | 720.128,00 |
| 27.01.2026 | 126,26 | 133,10 | 124,75 | 130,60 | 6,29% | 1.269.935,00 |
| 26.01.2026 | 122,24 | 123,92 | 121,37 | 122,87 | -2,92% | 979.742,00 |
| 22.01.2026 | 128,79 | 130,51 | 126,22 | 126,56 | -1,58% | 603.116,00 |
| 21.01.2026 | 125,92 | 129,11 | 125,92 | 128,59 | 2,97% | 771.476,00 |
| 20.01.2026 | 126,00 | 127,47 | 124,65 | 124,88 | -2,51% | 515.033,00 |
| 16.01.2026 | 128,84 | 129,65 | 127,54 | 128,09 | -0,58% | 494.285,00 |
| 15.01.2026 | 126,49 | 130,68 | 126,44 | 128,84 | 2,08% | 288.805,00 |
| 14.01.2026 | 124,21 | 126,22 | 123,79 | 126,21 | 1,49% | 318.129,00 |
| 13.01.2026 | 126,53 | 126,54 | 123,81 | 124,36 | -1,50% | 409.640,00 |
| 12.01.2026 | 126,72 | 127,57 | 125,82 | 126,26 | -1,23% | 431.754,00 |
| 09.01.2026 | 130,35 | 131,10 | 127,64 | 127,83 | -1,81% | 344.407,00 |
| 08.01.2026 | 129,09 | 130,66 | 128,72 | 130,18 | 0,86% | 496.063,00 |
| 07.01.2026 | 129,80 | 130,39 | 128,05 | 129,07 | -0,49% | 380.324,00 |
| 06.01.2026 | 128,68 | 130,85 | 127,50 | 129,70 | 0,78% | 574.065,00 |
| 05.01.2026 | 125,63 | 129,63 | 125,63 | 128,69 | 2,17% | 395.027,00 |
| 02.01.2026 | 124,52 | 126,57 | 123,82 | 125,96 | 1,16% | 483.182,00 |
| 31.12.2025 | 125,97 | 126,28 | 124,45 | 124,52 | -1,14% | 370.510,00 |
| 30.12.2025 | 126,37 | 126,37 | 124,09 | 125,96 | 0,14% | 337.892,00 |
| 29.12.2025 | 125,61 | 126,21 | 124,94 | 125,79 | -0,18% | 383.850,00 |
| 26.12.2025 | 125,77 | 126,49 | 125,15 | 126,02 | 0,06% | 253.127,00 |
| 24.12.2025 | 126,07 | 126,82 | 125,49 | 125,95 | 0,46% | 248.768,00 |
| 23.12.2025 | 126,32 | 126,52 | 125,03 | 125,37 | -0,75% | 407.003,00 |
| 22.12.2025 | 124,95 | 126,86 | 124,95 | 126,32 | 1,07% | 308.805,00 |
| 19.12.2025 | 124,75 | 125,18 | 123,78 | 124,98 | 0,10% | 685.992,00 |
| 18.12.2025 | 123,11 | 125,31 | 123,11 | 124,85 | 1,46% | 561.004,00 |
| 17.12.2025 | 121,48 | 124,47 | 121,09 | 123,05 | 1,01% | 526.953,00 |
| 16.12.2025 | 122,50 | 122,66 | 120,99 | 121,82 | -0,62% | 710.872,00 |
| 15.12.2025 | 122,18 | 122,98 | 120,92 | 122,58 | 1,25% | 1.146.073,00 |
| 12.12.2025 | 121,45 | 121,46 | 119,20 | 121,07 | 0,13% | 496.857,00 |
| 11.12.2025 | 119,41 | 121,80 | 119,07 | 120,91 | 0,72% | 895.535,00 |
| 10.12.2025 | 116,74 | 121,06 | 116,11 | 120,05 | 2,97% | 721.958,00 |
| 09.12.2025 | 117,17 | 118,91 | 115,52 | 116,59 | -0,27% | 372.404,00 |
| 08.12.2025 | 116,58 | 117,67 | 115,53 | 116,90 | 0,52% | 467.364,00 |
| 05.12.2025 | 115,56 | 116,78 | 115,09 | 116,29 | -0,69% | 446.311,00 |
| 04.12.2025 | 116,39 | 118,28 | 116,39 | 117,10 | -0,14% | 420.869,00 |
| 03.12.2025 | 114,40 | 117,29 | 113,51 | 117,27 | 2,67% | 531.658,00 |
| 02.12.2025 | 116,18 | 116,64 | 114,15 | 114,22 | -1,82% | 497.428,00 |
| 01.12.2025 | 114,39 | 116,65 | 113,26 | 116,34 | 1,42% | 830.054,00 |
| 28.11.2025 | 114,95 | 115,24 | 113,91 | 114,71 | 0,15% | 283.868,00 |
| 26.11.2025 | 114,34 | 115,96 | 113,76 | 114,54 | -0,18% | 534.368,00 |
| 25.11.2025 | 113,25 | 115,40 | 113,25 | 114,75 | 1,69% | 665.164,00 |
| 24.11.2025 | 114,19 | 114,46 | 112,40 | 112,84 | 1,28% | 781.026,00 |
| 20.11.2025 | 114,80 | 115,99 | 111,21 | 111,41 | -2,13% | 588.870,00 |
| 19.11.2025 | 112,84 | 114,10 | 112,21 | 113,84 | 0,82% | 459.014,00 |
| 18.11.2025 | 110,28 | 113,62 | 109,01 | 112,91 | 2,51% | 424.433,00 |
| 17.11.2025 | 115,15 | 115,74 | 110,06 | 110,14 | -4,76% | 721.021,00 |
| 13.11.2025 | 116,57 | 117,25 | 114,84 | 115,65 | -0,72% | 580.007,00 |
| 12.11.2025 | 116,51 | 117,87 | 116,20 | 116,49 | 0,28% | 628.378,00 |
| 11.11.2025 | 114,97 | 116,39 | 113,66 | 116,17 | 0,63% | 595.260,00 |
| 10.11.2025 | 114,72 | 116,25 | 114,15 | 115,44 | 0,79% | 383.818,00 |
| 07.11.2025 | 111,94 | 114,55 | 111,68 | 114,54 | 1,66% | 308.062,00 |
| 06.11.2025 | 112,71 | 113,63 | 111,91 | 112,67 | -0,18% | 521.332,00 |
| 05.11.2025 | 112,55 | 114,31 | 111,42 | 112,87 | 0,46% | 453.977,00 |
| 04.11.2025 | 111,45 | 112,67 | 110,90 | 112,35 | 0,03% | 436.047,00 |
| 03.11.2025 | 111,71 | 112,35 | 110,33 | 112,32 | 0,71% | 505.181,00 |
| 31.10.2025 | 110,85 | 111,78 | 109,06 | 111,53 | 1,09% | 689.700,00 |
| 30.10.2025 | 109,41 | 111,37 | 108,74 | 110,33 | 1,00% | 675.294,00 |
| 29.10.2025 | 111,93 | 112,61 | 109,05 | 109,24 | -2,81% | 752.739,00 |
| 28.10.2025 | 112,62 | 113,99 | 111,98 | 112,40 | -0,12% | 391.568,00 |
| 27.10.2025 | 114,42 | 114,91 | 112,33 | 112,53 | -1,12% | 577.527,00 |
| 24.10.2025 | 113,93 | 116,46 | 113,28 | 113,80 | -0,18% | 734.198,00 |
| 23.10.2025 | 114,12 | 117,55 | 110,81 | 114,00 | -1,20% | 1.163.722,00 |
| 22.10.2025 | 118,39 | 118,39 | 114,98 | 115,38 | -1,91% | 849.415,00 |
| 21.10.2025 | 118,07 | 119,66 | 117,45 | 117,63 | -0,72% | 488.279,00 |
| 20.10.2025 | 116,24 | 119,00 | 116,01 | 118,48 | 2,32% | 488.046,00 |
| 17.10.2025 | 114,48 | 116,26 | 112,89 | 115,79 | 2,09% | 793.197,00 |
| 16.10.2025 | 119,99 | 120,02 | 112,50 | 113,42 | -5,48% | 896.252,00 |
| 15.10.2025 | 124,43 | 125,00 | 119,94 | 119,99 | -3,30% | 596.173,00 |
| 14.10.2025 | 120,42 | 124,54 | 118,50 | 124,09 | 2,22% | 513.041,00 |
| 13.10.2025 | 119,46 | 121,50 | 119,38 | 121,39 | 3,34% | 451.605,00 |
| 10.10.2025 | 125,46 | 125,84 | 117,47 | 117,47 | -5,86% | 503.627,00 |
| 09.10.2025 | 126,48 | 126,48 | 124,48 | 124,78 | -0,83% | 504.327,00 |
| 08.10.2025 | 126,20 | 126,38 | 124,21 | 125,82 | 0,41% | 283.576,00 |
| 07.10.2025 | 127,77 | 128,96 | 125,15 | 125,31 | -1,37% | 378.799,00 |
| 06.10.2025 | 127,00 | 128,74 | 126,35 | 127,05 | 2,13% | 508.448,00 |
| 02.10.2025 | 124,59 | 125,87 | 123,69 | 124,40 | -0,67% | 710.225,00 |
| 01.10.2025 | 126,92 | 126,92 | 124,31 | 125,24 | -1,39% | 488.753,00 |
| 30.09.2025 | 127,68 | 129,10 | 125,41 | 127,01 | -0,25% | 357.131,00 |
| 29.09.2025 | 128,32 | 128,32 | 126,39 | 127,33 | -0,55% | 305.569,00 |
| 26.09.2025 | 127,67 | 128,67 | 127,24 | 128,04 | 0,83% | 357.308,00 |
| 25.09.2025 | 126,71 | 127,49 | 125,55 | 126,99 | -0,08% | 393.000,00 |
| 24.09.2025 | 126,74 | 129,14 | 126,21 | 127,09 | 0,47% | 552.988,00 |
| 23.09.2025 | 127,34 | 129,32 | 126,03 | 126,49 | -0,39% | 545.487,00 |
| 22.09.2025 | 127,42 | 128,89 | 126,05 | 126,98 | -0,82% | 530.424,00 |
| 19.09.2025 | 128,34 | 128,79 | 126,90 | 128,02 | 0,16% | 1.062.996,00 |
| 18.09.2025 | 125,75 | 127,97 | 125,45 | 127,82 | 2,22% | 463.255,00 |
| 17.09.2025 | 123,77 | 126,80 | 123,12 | 125,05 | 1,25% | 615.893,00 |
| 16.09.2025 | 123,91 | 124,28 | 121,63 | 123,51 | -0,32% | 575.399,00 |
| 15.09.2025 | 123,71 | 124,90 | 123,14 | 123,91 | 0,36% | 493.304,00 |
| 12.09.2025 | 123,65 | 124,15 | 123,14 | 123,47 | -1,07% | 554.544,00 |
| 11.09.2025 | 124,66 | 125,70 | 124,13 | 124,80 | -0,13% | 475.482,00 |
| 10.09.2025 | 124,61 | 125,22 | 123,90 | 124,96 | 0,63% | 459.201,00 |
| 09.09.2025 | 125,29 | 125,63 | 123,76 | 124,18 | -1,03% | 456.542,00 |
| 08.09.2025 | 125,06 | 125,66 | 124,00 | 125,47 | 0,10% | 485.793,00 |
| 05.09.2025 | 127,60 | 128,66 | 124,92 | 125,34 | -1,35% | 442.850,00 |