3,060$
-10,00%
Echtzeit-Aktienkurs Creative Media & Community Trust Corporation
Bid:
Ask:
Aktienkurse zur Creative Media & Community Trust Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,51 | 3,52 | 3,02 | 3,06 | -10,00% | 191.252,00 |
| 16.12.2025 | 3,53 | 3,67 | 2,98 | 3,40 | -2,02% | 258.055,00 |
| 15.12.2025 | 4,19 | 4,19 | 3,41 | 3,47 | -18,93% | 269.200,00 |
| 12.12.2025 | 4,28 | 4,55 | 4,11 | 4,28 | 0,00% | 211.213,00 |
| 11.12.2025 | 4,68 | 4,70 | 3,79 | 4,28 | -8,15% | 365.208,00 |
| 10.12.2025 | 4,65 | 5,72 | 4,22 | 4,66 | 1,08% | 848.487,00 |
| 09.12.2025 | 5,72 | 5,89 | 4,15 | 4,61 | -31,09% | 1.252.107,00 |
| 08.12.2025 | 4,08 | 8,39 | 4,01 | 6,69 | 73,32% | 11.779.812,00 |
| 05.12.2025 | 3,87 | 4,54 | 3,73 | 3,86 | -0,26% | 856.152,00 |
| 04.12.2025 | 3,87 | 4,13 | 3,80 | 3,87 | -4,68% | 484.221,00 |
| 03.12.2025 | 3,91 | 4,37 | 3,64 | 4,06 | 16,33% | 9.217.319,00 |
| 02.12.2025 | 3,79 | 3,91 | 3,39 | 3,49 | -6,68% | 255.082,00 |
| 01.12.2025 | 4,12 | 4,86 | 3,50 | 3,74 | -10,31% | 889.572,00 |
| 28.11.2025 | 3,30 | 4,55 | 3,30 | 4,17 | 26,36% | 1.629.081,00 |
| 26.11.2025 | 3,02 | 4,05 | 2,96 | 3,30 | 14,98% | 1.251.010,00 |
| 25.11.2025 | 2,96 | 3,39 | 2,56 | 2,87 | -4,14% | 522.077,00 |
| 24.11.2025 | 4,14 | 4,27 | 2,70 | 2,99 | -56,42% | 878.067,00 |
| 20.11.2025 | 11,05 | 11,46 | 6,54 | 6,87 | -46,66% | 546.224,00 |
| 19.11.2025 | 11,01 | 12,89 | 11,01 | 12,88 | 16,67% | 351.056,00 |
| 18.11.2025 | 9,11 | 12,17 | 9,01 | 11,04 | 20,13% | 1.015.350,00 |
| 17.11.2025 | 8,72 | 14,41 | 8,30 | 9,19 | 39,67% | 3.027.479,00 |
| 13.11.2025 | 7,02 | 7,14 | 6,55 | 6,58 | -30,22% | 703.113,00 |
| 12.11.2025 | 9,25 | 11,66 | 7,36 | 9,43 | 88,22% | 56.460.578,00 |
| 11.11.2025 | 4,81 | 5,14 | 4,75 | 5,01 | 4,38% | 21.749,00 |
| 10.11.2025 | 4,95 | 4,95 | 4,75 | 4,80 | 0,84% | 10.512,00 |
| 07.11.2025 | 5,80 | 5,80 | 4,67 | 4,76 | -17,07% | 82.683,00 |
| 06.11.2025 | 4,92 | 6,36 | 4,61 | 5,74 | 21,87% | 155.242,00 |
| 05.11.2025 | 4,91 | 5,00 | 4,55 | 4,71 | -6,55% | 30.579,00 |
| 04.11.2025 | 5,23 | 5,23 | 4,77 | 5,04 | -5,62% | 14.467,00 |
| 03.11.2025 | 5,55 | 5,76 | 5,34 | 5,34 | -3,78% | 8.385,00 |
| 31.10.2025 | 5,71 | 5,74 | 5,14 | 5,55 | -5,29% | 19.750,00 |
| 30.10.2025 | 6,09 | 6,09 | 5,80 | 5,86 | -1,01% | 7.903,00 |
| 29.10.2025 | 6,25 | 6,40 | 5,61 | 5,92 | -5,58% | 30.724,00 |
| 28.10.2025 | 6,24 | 6,90 | 6,10 | 6,27 | 0,48% | 44.194,00 |
| 27.10.2025 | 7,15 | 8,01 | 6,16 | 6,24 | -17,03% | 101.873,00 |
| 24.10.2025 | 6,41 | 7,59 | 6,41 | 7,52 | 17,88% | 63.542,00 |
| 23.10.2025 | 6,42 | 6,55 | 6,34 | 6,38 | -0,16% | 20.348,00 |
| 22.10.2025 | 6,59 | 6,59 | 6,35 | 6,39 | -1,99% | 11.658,00 |
| 21.10.2025 | 6,74 | 6,74 | 6,25 | 6,52 | -2,90% | 33.885,00 |
| 20.10.2025 | 6,60 | 6,98 | 6,34 | 6,72 | 2,68% | 45.151,00 |
| 17.10.2025 | 6,54 | 6,85 | 6,54 | 6,54 | -1,80% | 15.109,00 |
| 16.10.2025 | 6,73 | 7,01 | 6,52 | 6,66 | 0,15% | 6.542,00 |
| 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 |