159,340$
0,38%
Echtzeit-Aktienkurs Popular Inc.
Bid:
Ask:
Aktienkurse zur Popular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 159,46 | 160,97 | 158,88 | 159,34 | 0,38% | 900.665,00 |
| 17.06.2026 | 160,37 | 161,48 | 157,01 | 158,73 | -1,08% | 636.354,00 |
| 16.06.2026 | 161,11 | 162,00 | 159,53 | 160,46 | 0,70% | 771.743,00 |
| 15.06.2026 | 161,96 | 162,97 | 159,07 | 159,35 | -0,95% | 480.254,00 |
| 12.06.2026 | 159,83 | 161,26 | 159,52 | 160,88 | 1,30% | 364.429,00 |
| 11.06.2026 | 157,42 | 159,41 | 156,01 | 158,81 | 1,76% | 506.969,00 |
| 10.06.2026 | 156,27 | 159,25 | 155,69 | 156,07 | 0,04% | 532.320,00 |
| 09.06.2026 | 154,95 | 158,26 | 154,06 | 156,00 | 1,52% | 729.401,00 |
| 08.06.2026 | 153,07 | 155,12 | 152,96 | 153,66 | 0,39% | 614.386,00 |
| 05.06.2026 | 152,16 | 153,99 | 152,16 | 153,07 | 0,23% | 445.196,00 |
| 04.06.2026 | 150,33 | 153,29 | 149,53 | 152,72 | 3,10% | 522.660,00 |
| 03.06.2026 | 150,00 | 150,20 | 147,84 | 148,13 | -1,97% | 381.808,00 |
| 02.06.2026 | 147,75 | 151,34 | 147,30 | 151,10 | 2,23% | 369.028,00 |
| 01.06.2026 | 147,43 | 148,70 | 145,91 | 147,80 | -0,49% | 475.935,00 |
| 29.05.2026 | 148,76 | 150,10 | 148,42 | 148,53 | -0,81% | 491.933,00 |
| 28.05.2026 | 150,48 | 151,08 | 148,61 | 149,75 | -0,58% | 352.345,00 |
| 27.05.2026 | 151,24 | 152,33 | 149,99 | 150,63 | -0,96% | 466.164,00 |
| 26.05.2026 | 151,00 | 152,97 | 150,89 | 152,09 | 1,06% | 327.783,00 |
| 22.05.2026 | 149,24 | 150,62 | 148,51 | 150,50 | 0,68% | 368.157,00 |
| 21.05.2026 | 149,51 | 149,98 | 147,11 | 149,49 | -0,05% | 397.999,00 |
| 20.05.2026 | 146,49 | 150,00 | 145,24 | 149,56 | 2,50% | 503.857,00 |
| 19.05.2026 | 146,43 | 146,69 | 144,68 | 145,91 | -0,35% | 549.020,00 |
| 18.05.2026 | 144,65 | 148,00 | 143,73 | 146,43 | 1,64% | 387.026,00 |
| 15.05.2026 | 145,17 | 145,31 | 142,37 | 144,07 | -0,53% | 422.289,00 |
| 14.05.2026 | 144,00 | 146,29 | 143,73 | 144,84 | 1,25% | 402.094,00 |
| 13.05.2026 | 145,85 | 145,85 | 142,86 | 143,05 | -1,73% | 531.045,00 |
| 12.05.2026 | 147,88 | 147,88 | 143,29 | 145,57 | -0,94% | 384.456,00 |
| 11.05.2026 | 150,07 | 150,07 | 146,56 | 146,95 | -1,40% | 389.223,00 |
| 08.05.2026 | 149,69 | 150,41 | 148,71 | 149,03 | 0,14% | 353.570,00 |
| 07.05.2026 | 150,48 | 150,58 | 148,00 | 148,82 | -0,81% | 449.616,00 |
| 06.05.2026 | 148,82 | 150,83 | 148,82 | 150,04 | 1,13% | 435.342,00 |
| 05.05.2026 | 147,82 | 149,19 | 147,27 | 148,37 | 0,22% | 467.439,00 |
| 04.05.2026 | 148,57 | 149,64 | 147,37 | 148,05 | -0,80% | 495.789,00 |
| 01.05.2026 | 150,33 | 150,78 | 148,30 | 149,24 | -0,73% | 386.540,00 |
| 30.04.2026 | 147,23 | 151,33 | 146,75 | 150,33 | 1,81% | 554.069,00 |
| 29.04.2026 | 150,50 | 150,54 | 147,34 | 147,66 | -2,04% | 634.808,00 |
| 28.04.2026 | 152,07 | 152,95 | 149,16 | 150,74 | 0,08% | 465.214,00 |
| 27.04.2026 | 148,01 | 151,10 | 147,07 | 150,62 | 2,55% | 386.225,00 |
| 24.04.2026 | 150,29 | 150,84 | 146,00 | 146,87 | -1,59% | 464.585,00 |
| 23.04.2026 | 151,66 | 151,99 | 146,20 | 149,25 | 0,73% | 709.430,00 |
| 22.04.2026 | 148,61 | 149,88 | 147,50 | 148,17 | -0,31% | 658.789,00 |
| 21.04.2026 | 147,96 | 150,05 | 147,49 | 148,63 | 0,38% | 596.212,00 |
| 20.04.2026 | 146,27 | 149,69 | 146,27 | 148,07 | 0,80% | 529.346,00 |
| 17.04.2026 | 144,54 | 149,16 | 144,54 | 146,90 | 1,76% | 726.839,00 |
| 16.04.2026 | 144,69 | 145,51 | 143,77 | 144,36 | -0,41% | 462.520,00 |
| 15.04.2026 | 144,92 | 145,25 | 142,58 | 144,95 | 0,24% | 422.532,00 |
| 14.04.2026 | 145,90 | 145,92 | 143,29 | 144,61 | -1,24% | 550.148,00 |
| 13.04.2026 | 144,17 | 146,76 | 142,89 | 146,42 | 1,10% | 502.274,00 |
| 10.04.2026 | 146,34 | 146,82 | 144,48 | 144,82 | -1,36% | 382.801,00 |
| 09.04.2026 | 144,80 | 147,73 | 144,34 | 146,82 | 1,00% | 743.274,00 |
| 08.04.2026 | 144,37 | 147,51 | 144,37 | 145,36 | 2,63% | 556.457,00 |
| 07.04.2026 | 141,98 | 144,09 | 140,02 | 141,64 | 1,24% | 551.275,00 |
| 06.04.2026 | 136,81 | 139,98 | 136,67 | 139,90 | 2,26% | 424.678,00 |
| 02.04.2026 | 134,00 | 137,10 | 133,00 | 136,81 | 0,27% | 349.279,00 |
| 01.04.2026 | 135,09 | 137,83 | 134,83 | 136,44 | 1,60% | 563.800,00 |
| 31.03.2026 | 132,67 | 135,46 | 131,86 | 134,29 | 2,78% | 481.845,00 |
| 30.03.2026 | 131,41 | 131,76 | 129,89 | 130,66 | 0,50% | 293.555,00 |
| 27.03.2026 | 132,58 | 132,58 | 129,45 | 130,01 | -2,08% | 393.870,00 |
| 26.03.2026 | 132,48 | 133,96 | 132,16 | 132,77 | -0,49% | 408.881,00 |
| 25.03.2026 | 134,31 | 135,51 | 132,04 | 133,43 | 0,33% | 375.513,00 |
| 24.03.2026 | 130,48 | 134,65 | 130,18 | 132,99 | 0,93% | 448.468,00 |
| 23.03.2026 | 133,82 | 135,26 | 131,63 | 131,76 | 0,98% | 543.819,00 |
| 20.03.2026 | 130,78 | 132,02 | 129,39 | 130,48 | -0,31% | 1.038.009,00 |
| 19.03.2026 | 128,15 | 131,65 | 127,52 | 130,89 | 1,53% | 593.383,00 |
| 18.03.2026 | 130,39 | 131,10 | 128,67 | 128,92 | -1,92% | 442.466,00 |
| 17.03.2026 | 133,44 | 133,82 | 131,02 | 131,44 | 0,13% | 427.912,00 |
| 16.03.2026 | 130,58 | 132,94 | 130,58 | 131,27 | 0,65% | 616.635,00 |
| 13.03.2026 | 131,04 | 132,76 | 129,32 | 130,42 | -0,34% | 567.716,00 |
| 12.03.2026 | 125,82 | 131,20 | 125,19 | 130,87 | 1,57% | 859.882,00 |
| 11.03.2026 | 128,88 | 129,76 | 127,23 | 128,85 | -0,79% | 533.678,00 |
| 10.03.2026 | 129,83 | 133,05 | 128,48 | 129,87 | 0,13% | 491.551,00 |
| 09.03.2026 | 127,78 | 130,79 | 126,68 | 129,70 | -0,81% | 892.723,00 |
| 06.03.2026 | 130,26 | 131,24 | 127,01 | 130,76 | -2,55% | 522.938,00 |
| 05.03.2026 | 134,82 | 136,03 | 132,75 | 134,18 | -1,27% | 356.716,00 |
| 04.03.2026 | 137,33 | 137,46 | 135,89 | 135,90 | -0,26% | 582.345,00 |
| 03.03.2026 | 133,86 | 137,42 | 132,88 | 136,26 | -1,34% | 410.759,00 |
| 02.03.2026 | 134,24 | 139,08 | 133,09 | 138,11 | 2,04% | 545.532,00 |
| 27.02.2026 | 140,63 | 140,63 | 132,87 | 135,35 | -4,98% | 804.446,00 |
| 26.02.2026 | 141,65 | 145,49 | 140,01 | 142,45 | 0,81% | 435.731,00 |
| 25.02.2026 | 141,78 | 142,25 | 140,05 | 141,30 | 0,78% | 540.254,00 |
| 24.02.2026 | 141,51 | 142,64 | 139,07 | 140,21 | -0,59% | 653.254,00 |
| 23.02.2026 | 147,14 | 149,15 | 140,75 | 141,04 | -4,42% | 618.133,00 |
| 20.02.2026 | 143,66 | 147,64 | 141,76 | 147,56 | 2,58% | 527.967,00 |
| 19.02.2026 | 145,75 | 145,95 | 142,97 | 143,85 | -1,39% | 414.428,00 |
| 18.02.2026 | 144,90 | 147,88 | 144,90 | 145,88 | 0,66% | 333.174,00 |
| 17.02.2026 | 142,73 | 145,31 | 142,72 | 144,93 | 1,61% | 574.621,00 |
| 13.02.2026 | 141,01 | 143,29 | 140,00 | 142,63 | 0,46% | 471.765,00 |
| 12.02.2026 | 147,24 | 148,84 | 141,25 | 141,97 | -2,72% | 632.351,00 |
| 11.02.2026 | 148,14 | 149,31 | 144,32 | 145,94 | -0,50% | 548.582,00 |
| 10.02.2026 | 146,71 | 148,22 | 144,89 | 146,68 | -0,43% | 519.695,00 |
| 09.02.2026 | 145,97 | 148,25 | 145,46 | 147,31 | 0,92% | 633.872,00 |
| 06.02.2026 | 143,77 | 146,95 | 143,77 | 145,97 | 2,19% | 734.015,00 |
| 05.02.2026 | 140,27 | 143,05 | 140,27 | 142,84 | 0,86% | 624.943,00 |
| 04.02.2026 | 141,98 | 145,34 | 140,29 | 141,62 | 0,11% | 886.698,00 |
| 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 |