4,985$
16,74%
Echtzeit-Aktienkurs Creative Media & Community Trust Corporation
Bid:
Ask:
Aktienkurse zur Creative Media & Community Trust Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,36 | 5,06 | 4,36 | 4,99 | 16,74% | 60.754,00 |
| 11.11.2026 | 4,43 | 4,43 | 4,20 | 4,27 | -2,95% | 6.496,00 |
| 10.11.2026 | 4,25 | 4,42 | 4,16 | 4,40 | 3,53% | 15.664,00 |
| 09.11.2026 | 3,50 | 4,25 | 3,46 | 4,25 | 15,18% | 71.459,00 |
| 06.11.2026 | 3,65 | 3,69 | 3,52 | 3,69 | 4,83% | 8.044,00 |
| 05.11.2026 | 3,42 | 3,59 | 3,41 | 3,52 | 2,92% | 11.788,00 |
| 04.11.2026 | 3,21 | 3,42 | 2,96 | 3,42 | 5,56% | 14.696,00 |
| 03.11.2026 | 3,11 | 3,24 | 2,89 | 3,24 | 3,02% | 40.855,00 |
| 02.11.2026 | 3,22 | 3,27 | 3,08 | 3,15 | -2,33% | 6.511,00 |
| 30.10.2026 | 3,52 | 3,52 | 3,21 | 3,22 | -0,92% | 10.986,00 |
| 29.10.2026 | 3,94 | 3,94 | 3,02 | 3,25 | -13,56% | 44.437,00 |
| 28.10.2026 | 3,36 | 3,80 | 3,36 | 3,76 | 7,74% | 134.130,00 |
| 27.10.2026 | 3,18 | 3,54 | 3,15 | 3,49 | 7,52% | 12.138,00 |
| 26.10.2026 | 3,06 | 3,31 | 2,87 | 3,25 | 3,38% | 29.693,00 |
| 23.10.2026 | 3,20 | 3,37 | 3,10 | 3,14 | -2,18% | 16.888,00 |
| 22.10.2026 | 4,05 | 4,29 | 3,17 | 3,21 | -21,71% | 123.639,00 |
| 21.10.2026 | 5,75 | 5,75 | 3,97 | 4,10 | -28,32% | 70.431,00 |
| 20.10.2026 | 5,18 | 5,76 | 4,90 | 5,72 | 10,00% | 44.428,00 |
| 19.10.2026 | 4,58 | 5,45 | 4,56 | 5,20 | 15,30% | 92.811,00 |
| 16.10.2026 | 4,51 | 4,74 | 4,36 | 4,51 | -1,53% | 23.617,00 |
| 15.10.2026 | 4,40 | 4,71 | 4,03 | 4,58 | -1,08% | 26.337,00 |
| 14.10.2026 | 4,03 | 5,10 | 3,86 | 4,63 | 11,30% | 103.213,00 |
| 13.10.2026 | 4,36 | 4,36 | 3,95 | 4,16 | -5,02% | 48.449,00 |
| 12.10.2026 | 3,89 | 4,40 | 3,77 | 4,38 | 12,89% | 65.543,00 |
| 09.10.2026 | 3,69 | 3,95 | 3,50 | 3,88 | 4,02% | 45.905,00 |
| 08.10.2026 | 3,70 | 3,99 | 3,68 | 3,73 | -0,80% | 28.064,00 |
| 07.10.2026 | 3,58 | 3,83 | 3,47 | 3,76 | 4,44% | 42.027,00 |
| 06.10.2026 | 4,55 | 4,55 | 3,50 | 3,60 | -21,74% | 99.509,00 |
| 05.10.2026 | 3,76 | 4,76 | 3,60 | 4,60 | 22,02% | 149.918,00 |
| 02.10.2026 | 4,16 | 4,50 | 3,22 | 3,77 | 4,14% | 567.812,00 |
| 01.10.2026 | 2,85 | 3,99 | 2,77 | 3,62 | 23,97% | 1.019.833,00 |
| 30.09.2026 | 2,02 | 3,94 | 1,94 | 2,92 | 52,08% | 32.004.038,00 |
| 29.09.2026 | 2,00 | 2,09 | 1,78 | 1,92 | -5,88% | 25.567,00 |
| 28.09.2026 | 2,02 | 2,08 | 2,02 | 2,04 | 1,44% | 3.815,00 |
| 25.09.2026 | 2,10 | 2,13 | 1,90 | 2,01 | -3,78% | 24.970,00 |
| 24.09.2026 | 2,23 | 2,32 | 2,09 | 2,09 | -5,22% | 28.622,00 |
| 23.09.2026 | 2,27 | 2,47 | 2,08 | 2,21 | -13,19% | 46.440,00 |
| 22.09.2026 | 2,42 | 2,74 | 2,42 | 2,54 | 3,63% | 7.803,00 |
| 21.09.2026 | 2,40 | 2,62 | 2,20 | 2,45 | 1,28% | 59.619,00 |
| 18.09.2026 | 2,47 | 2,61 | 2,42 | 2,42 | -6,92% | 35.512,00 |
| 17.09.2026 | 2,47 | 2,65 | 2,46 | 2,60 | 0,00% | 16.624,00 |
| 16.09.2026 | 2,48 | 2,75 | 2,46 | 2,60 | 2,77% | 12.732,00 |
| 15.09.2026 | 2,93 | 2,93 | 2,45 | 2,53 | -5,24% | 28.776,00 |
| 14.09.2026 | 2,69 | 2,77 | 2,57 | 2,67 | 2,30% | 8.200,00 |
| 11.09.2026 | 2,74 | 2,74 | 2,60 | 2,61 | -4,74% | 23.869,00 |
| 10.09.2026 | 2,90 | 2,90 | 2,66 | 2,74 | -2,84% | 7.336,00 |
| 09.09.2026 | 3,03 | 3,23 | 2,70 | 2,82 | -6,62% | 22.548,00 |
| 08.09.2026 | 3,34 | 3,68 | 3,02 | 3,02 | -7,93% | 55.013,00 |
| 04.09.2026 | 3,56 | 3,87 | 3,28 | 3,28 | -8,64% | 34.630,00 |
| 03.09.2026 | 3,60 | 3,68 | 3,55 | 3,59 | 0,00% | 6.330,00 |
| 02.09.2026 | 3,64 | 3,70 | 3,59 | 3,59 | -1,10% | 7.169,00 |
| 01.09.2026 | 3,92 | 4,12 | 3,63 | 3,63 | -9,25% | 44.401,00 |
| 31.08.2026 | 3,89 | 4,04 | 3,84 | 4,00 | 2,56% | 5.437,00 |
| 28.08.2026 | 4,23 | 4,23 | 3,85 | 3,90 | -4,18% | 8.361,00 |
| 27.08.2026 | 4,06 | 4,23 | 4,03 | 4,07 | 0,99% | 7.138,00 |
| 26.08.2026 | 3,98 | 4,08 | 3,90 | 4,03 | 3,07% | 23.007,00 |
| 25.08.2026 | 4,74 | 4,82 | 3,86 | 3,91 | -16,81% | 107.478,00 |
| 24.08.2026 | 4,79 | 5,23 | 4,65 | 4,70 | -10,48% | 26.666,00 |
| 21.08.2026 | 5,05 | 5,38 | 5,05 | 5,25 | 1,45% | 6.643,00 |
| 20.08.2026 | 4,89 | 5,18 | 4,75 | 5,18 | 3,50% | 21.000,00 |
| 19.08.2026 | 5,38 | 5,38 | 5,00 | 5,00 | -0,60% | 12.863,00 |
| 18.08.2026 | 4,87 | 5,19 | 4,76 | 5,03 | -3,27% | 8.628,00 |
| 17.08.2026 | 4,54 | 5,62 | 4,01 | 5,20 | 4,84% | 55.863,00 |
| 14.08.2026 | 5,30 | 5,76 | 4,45 | 4,96 | -1,98% | 83.798,00 |
| 13.08.2026 | 4,73 | 5,60 | 4,68 | 5,06 | 8,82% | 42.989,00 |
| 12.08.2026 | 4,58 | 4,75 | 4,58 | 4,65 | 0,00% | 10.724,00 |
| 11.08.2026 | 4,50 | 4,75 | 4,40 | 4,65 | 5,32% | 17.043,00 |
| 10.08.2026 | 4,37 | 4,62 | 4,16 | 4,42 | 0,11% | 25.358,00 |
| 07.08.2026 | 4,29 | 4,41 | 4,14 | 4,41 | 2,44% | 10.297,00 |
| 06.08.2026 | 4,31 | 4,59 | 4,10 | 4,31 | -3,58% | 8.459,00 |
| 05.08.2026 | 4,37 | 4,65 | 4,00 | 4,47 | 1,48% | 23.600,00 |
| 04.08.2026 | 4,03 | 4,56 | 3,66 | 4,40 | 10,00% | 57.140,00 |
| 03.08.2026 | 3,50 | 4,03 | 3,42 | 4,00 | 17,47% | 91.086,00 |
| 31.07.2026 | 3,26 | 3,48 | 3,26 | 3,41 | -0,15% | 6.142,00 |
| 30.07.2026 | 2,78 | 3,66 | 2,78 | 3,41 | 19,65% | 43.224,00 |
| 29.07.2026 | 2,84 | 2,98 | 2,84 | 2,85 | -4,68% | 12.143,00 |
| 28.07.2026 | 2,68 | 2,99 | 2,68 | 2,99 | 6,41% | 8.314,00 |
| 27.07.2026 | 3,01 | 3,13 | 2,56 | 2,81 | 2,37% | 25.630,00 |
| 24.07.2026 | 2,50 | 2,81 | 2,50 | 2,75 | 5,58% | 15.625,00 |
| 23.07.2026 | 2,43 | 2,61 | 2,32 | 2,60 | 5,26% | 15.860,00 |
| 22.07.2026 | 2,34 | 2,55 | 2,33 | 2,47 | -0,20% | 46.359,00 |
| 21.07.2026 | 2,33 | 2,55 | 2,30 | 2,48 | 2,27% | 22.387,00 |
| 20.07.2026 | 2,60 | 2,78 | 2,39 | 2,42 | -7,10% | 27.186,00 |
| 17.07.2026 | 2,65 | 2,80 | 2,57 | 2,61 | -0,95% | 8.508,00 |
| 16.07.2026 | 2,61 | 2,63 | 2,53 | 2,63 | 4,37% | 5.964,00 |
| 15.07.2026 | 2,83 | 2,96 | 2,29 | 2,52 | -10,95% | 43.826,00 |
| 14.07.2026 | 3,24 | 3,26 | 2,73 | 2,83 | -12,92% | 53.546,00 |
| 13.07.2026 | 3,41 | 3,49 | 3,24 | 3,25 | -4,41% | 11.130,00 |
| 10.07.2026 | 3,38 | 3,47 | 3,32 | 3,40 | -1,73% | 32.961,00 |
| 09.07.2026 | 3,42 | 3,46 | 3,37 | 3,46 | -1,42% | 24.278,00 |
| 08.07.2026 | 3,41 | 3,52 | 3,40 | 3,51 | 0,72% | 12.365,00 |
| 07.07.2026 | 3,44 | 3,53 | 3,40 | 3,49 | -1,55% | 11.226,00 |
| 06.07.2026 | 3,50 | 3,71 | 3,40 | 3,54 | 2,02% | 7.566,00 |
| 02.07.2026 | 3,46 | 3,55 | 3,30 | 3,47 | 2,06% | 9.453,00 |
| 01.07.2026 | 3,31 | 3,46 | 3,26 | 3,40 | 4,62% | 9.271,00 |
| 30.06.2026 | 3,21 | 3,36 | 3,01 | 3,25 | 1,09% | 35.562,00 |
| 29.06.2026 | 3,14 | 3,47 | 3,04 | 3,22 | -1,68% | 23.036,00 |
| 26.06.2026 | 3,20 | 3,30 | 3,12 | 3,27 | 0,62% | 26.166,00 |
| 25.06.2026 | 3,43 | 3,64 | 3,22 | 3,25 | -7,67% | 26.059,00 |
| 24.06.2026 | 3,51 | 3,72 | 3,49 | 3,52 | -1,12% | 8.530,00 |