6,650$
2,47%
Echtzeit-Aktienkurs Creative Media & Community Trust Corporation
Bid:
Ask:
Aktienkurse zur Creative Media & Community Trust Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,48 | 7,00 | 6,37 | 6,65 | 2,47% | 20.182,00 |
| 14.10.2025 | 6,44 | 6,91 | 6,39 | 6,49 | 1,72% | 15.058,00 |
| 13.10.2025 | 7,02 | 7,02 | 6,24 | 6,38 | -9,25% | 19.787,00 |
| 10.10.2025 | 7,63 | 7,64 | 6,64 | 7,03 | -3,83% | 83.841,00 |
| 09.10.2025 | 6,26 | 7,44 | 6,24 | 7,31 | 17,90% | 52.864,00 |
| 08.10.2025 | 6,30 | 6,48 | 6,20 | 6,20 | -0,16% | 8.797,00 |
| 07.10.2025 | 6,46 | 6,47 | 6,21 | 6,21 | -5,48% | 11.594,00 |
| 06.10.2025 | 6,62 | 6,62 | 6,46 | 6,57 | 4,78% | 9.292,00 |
| 02.10.2025 | 6,37 | 6,60 | 6,15 | 6,27 | -1,10% | 18.646,00 |
| 01.10.2025 | 6,26 | 6,39 | 6,25 | 6,34 | 1,77% | 5.975,00 |
| 30.09.2025 | 6,51 | 6,63 | 6,13 | 6,23 | -1,42% | 16.323,00 |
| 29.09.2025 | 6,21 | 6,46 | 6,18 | 6,32 | 3,44% | 11.644,00 |
| 26.09.2025 | 7,00 | 7,00 | 5,55 | 6,11 | -12,46% | 19.254,00 |
| 25.09.2025 | 6,71 | 6,98 | 6,50 | 6,98 | 0,35% | 8.634,00 |
| 24.09.2025 | 6,71 | 7,08 | 6,71 | 6,96 | 2,75% | 9.590,00 |
| 23.09.2025 | 6,68 | 7,26 | 6,68 | 6,77 | -2,03% | 14.072,00 |
| 22.09.2025 | 6,98 | 7,19 | 6,71 | 6,91 | -5,08% | 19.665,00 |
| 19.09.2025 | 7,23 | 7,36 | 7,03 | 7,28 | 0,41% | 12.211,00 |
| 18.09.2025 | 7,80 | 7,80 | 7,09 | 7,25 | -7,53% | 21.205,00 |
| 17.09.2025 | 7,23 | 7,90 | 7,16 | 7,84 | 8,89% | 25.707,00 |
| 16.09.2025 | 7,54 | 7,81 | 7,00 | 7,20 | -2,96% | 33.955,00 |
| 15.09.2025 | 8,84 | 9,23 | 6,88 | 7,42 | -6,67% | 206.058,00 |
| 12.09.2025 | 6,65 | 7,98 | 6,65 | 7,95 | 13,25% | 17.655,00 |
| 11.09.2025 | 7,16 | 7,39 | 6,95 | 7,02 | -1,96% | 9.269,00 |
| 10.09.2025 | 7,04 | 7,37 | 7,01 | 7,16 | 0,49% | 8.874,00 |
| 09.09.2025 | 7,08 | 7,24 | 6,85 | 7,13 | -1,72% | 8.725,00 |
| 08.09.2025 | 7,18 | 7,25 | 6,90 | 7,25 | 2,40% | 19.601,00 |
| 05.09.2025 | 7,47 | 7,47 | 6,94 | 7,08 | -6,60% | 16.665,00 |
| 04.09.2025 | 7,04 | 7,58 | 7,04 | 7,58 | 6,12% | 25.088,00 |
| 03.09.2025 | 6,50 | 7,14 | 6,50 | 7,14 | 10,92% | 6.790,00 |
| 02.09.2025 | 6,45 | 6,68 | 6,27 | 6,44 | 2,71% | 28.132,00 |
| 29.08.2025 | 6,30 | 6,74 | 6,21 | 6,27 | -0,95% | 4.823,00 |
| 28.08.2025 | 6,80 | 6,80 | 6,33 | 6,33 | -0,94% | 7.769,00 |
| 27.08.2025 | 6,51 | 6,63 | 6,17 | 6,39 | -3,18% | 5.997,00 |
| 26.08.2025 | 6,51 | 6,89 | 6,49 | 6,60 | 3,29% | 24.875,00 |
| 25.08.2025 | 6,19 | 7,07 | 6,01 | 6,39 | 4,07% | 99.179,00 |
| 22.08.2025 | 6,48 | 6,52 | 6,14 | 6,14 | -5,39% | 11.509,00 |
| 21.08.2025 | 6,35 | 6,65 | 6,25 | 6,49 | 0,31% | 6.419,00 |
| 20.08.2025 | 6,70 | 6,75 | 5,98 | 6,47 | -4,22% | 45.560,00 |
| 19.08.2025 | 6,85 | 7,01 | 6,61 | 6,76 | -2,38% | 16.515,00 |
| 18.08.2025 | 7,23 | 7,23 | 6,62 | 6,92 | -2,33% | 74.515,00 |
| 15.08.2025 | 7,35 | 7,52 | 7,00 | 7,09 | -5,41% | 95.081,00 |
| 14.08.2025 | 7,34 | 7,60 | 6,52 | 7,49 | 3,45% | 36.943,00 |
| 13.08.2025 | 7,80 | 8,02 | 6,80 | 7,24 | -12,45% | 74.478,00 |
| 12.08.2025 | 7,61 | 8,42 | 7,61 | 8,27 | 7,26% | 42.621,00 |
| 11.08.2025 | 8,40 | 8,45 | 7,64 | 7,71 | -10,04% | 91.971,00 |
| 08.08.2025 | 8,55 | 8,83 | 8,30 | 8,57 | -7,45% | 162.617,00 |
| 07.08.2025 | 8,62 | 9,80 | 7,79 | 9,26 | 38,09% | 18.015.123,00 |
| 06.08.2025 | 6,41 | 7,01 | 6,41 | 6,71 | 6,94% | 13.107,00 |
| 05.08.2025 | 6,27 | 6,27 | 6,26 | 6,27 | -1,17% | 2.878,00 |
| 04.08.2025 | 6,00 | 6,55 | 5,92 | 6,35 | 8,46% | 9.078,00 |
| 01.08.2025 | 5,88 | 5,93 | 5,39 | 5,85 | -2,50% | 11.571,00 |
| 31.07.2025 | 6,26 | 6,45 | 6,00 | 6,00 | -6,98% | 14.815,00 |
| 30.07.2025 | 6,63 | 6,63 | 6,14 | 6,45 | -0,46% | 17.635,00 |
| 29.07.2025 | 6,69 | 6,69 | 6,38 | 6,48 | -4,00% | 12.685,00 |
| 28.07.2025 | 6,92 | 7,36 | 6,75 | 6,75 | -5,20% | 23.295,00 |
| 25.07.2025 | 6,78 | 7,12 | 6,78 | 7,12 | 3,94% | 8.241,00 |
| 24.07.2025 | 7,18 | 7,24 | 6,57 | 6,85 | -5,52% | 5.128,00 |
| 23.07.2025 | 7,22 | 7,25 | 7,00 | 7,25 | -0,55% | 3.096,00 |
| 22.07.2025 | 7,07 | 7,44 | 6,90 | 7,29 | 2,32% | 4.064,00 |
| 21.07.2025 | 6,84 | 7,15 | 6,84 | 7,13 | 4,70% | 7.773,00 |
| 18.07.2025 | 7,26 | 7,30 | 6,80 | 6,81 | -6,40% | 7.816,00 |
| 17.07.2025 | 7,07 | 7,46 | 7,07 | 7,27 | 2,83% | 7.146,00 |
| 16.07.2025 | 7,39 | 7,52 | 7,03 | 7,07 | -3,15% | 10.813,00 |
| 15.07.2025 | 7,50 | 7,99 | 7,30 | 7,30 | -2,67% | 7.434,00 |
| 14.07.2025 | 7,88 | 8,00 | 7,36 | 7,50 | -6,95% | 47.306,00 |
| 11.07.2025 | 8,05 | 8,38 | 7,80 | 8,06 | -1,59% | 7.771,00 |
| 10.07.2025 | 8,03 | 8,38 | 7,81 | 8,19 | -1,44% | 8.398,00 |
| 09.07.2025 | 8,77 | 8,77 | 7,70 | 8,31 | 1,09% | 10.225,00 |
| 08.07.2025 | 8,93 | 8,93 | 8,15 | 8,22 | -8,26% | 8.848,00 |
| 07.07.2025 | 8,92 | 8,96 | 8,48 | 8,96 | 0,90% | 11.992,00 |
| 03.07.2025 | 8,63 | 8,97 | 8,50 | 8,88 | 7,64% | 8.317,00 |
| 02.07.2025 | 8,25 | 8,60 | 7,89 | 8,25 | 2,61% | 10.312,00 |
| 01.07.2025 | 8,00 | 8,81 | 7,97 | 8,04 | -0,62% | 10.899,00 |
| 30.06.2025 | 9,19 | 9,58 | 8,09 | 8,09 | -0,74% | 7.624,00 |
| 27.06.2025 | 8,00 | 8,88 | 7,53 | 8,15 | 8,81% | 16.456,00 |
| 26.06.2025 | 7,25 | 7,98 | 7,22 | 7,49 | 5,20% | 14.087,00 |
| 25.06.2025 | 8,85 | 8,85 | 7,09 | 7,12 | -19,55% | 23.002,00 |
| 24.06.2025 | 9,01 | 9,14 | 8,78 | 8,85 | -2,21% | 7.163,00 |
| 23.06.2025 | 8,28 | 9,05 | 8,28 | 9,05 | 8,38% | 5.975,00 |
| 20.06.2025 | 9,06 | 9,06 | 8,15 | 8,35 | -3,02% | 10.294,00 |
| 18.06.2025 | 8,47 | 9,16 | 8,30 | 8,61 | 1,77% | 9.331,00 |
| 17.06.2025 | 9,28 | 9,28 | 8,28 | 8,46 | 2,17% | 8.958,00 |
| 16.06.2025 | 9,63 | 9,63 | 7,85 | 8,28 | -11,16% | 26.373,00 |
| 13.06.2025 | 9,89 | 9,90 | 9,26 | 9,32 | -4,21% | 7.363,00 |
| 12.06.2025 | 9,61 | 9,75 | 9,42 | 9,73 | 3,52% | 5.509,00 |
| 11.06.2025 | 10,00 | 10,00 | 9,33 | 9,40 | 1,61% | 10.001,00 |
| 10.06.2025 | 10,31 | 10,48 | 9,12 | 9,25 | -12,74% | 23.115,00 |
| 09.06.2025 | 10,25 | 10,60 | 10,19 | 10,60 | 2,32% | 11.920,00 |
| 06.06.2025 | 10,47 | 10,90 | 9,35 | 10,36 | 0,68% | 19.835,00 |
| 05.06.2025 | 9,80 | 10,30 | 9,00 | 10,29 | 13,08% | 23.621,00 |
| 04.06.2025 | 8,18 | 9,10 | 7,99 | 9,10 | 12,62% | 14.741,00 |
| 03.06.2025 | 8,06 | 8,35 | 7,99 | 8,08 | -1,82% | 11.702,00 |
| 02.06.2025 | 7,89 | 8,23 | 7,63 | 8,23 | 6,19% | 5.623,00 |
| 30.05.2025 | 7,93 | 7,96 | 7,32 | 7,75 | -0,13% | 15.536,00 |
| 29.05.2025 | 7,88 | 7,88 | 7,51 | 7,76 | 1,44% | 7.675,00 |
| 28.05.2025 | 7,32 | 7,73 | 7,32 | 7,65 | -1,16% | 10.678,00 |
| 27.05.2025 | 7,49 | 7,74 | 7,11 | 7,74 | 3,61% | 9.996,00 |
| 23.05.2025 | 7,42 | 7,55 | 6,83 | 7,47 | 0,81% | 16.399,00 |
| 22.05.2025 | 7,85 | 7,85 | 7,01 | 7,41 | -4,14% | 10.112,00 |