2,820$
-6,62%
Echtzeit-Aktienkurs Creative Media & Community Trust Corporation
Bid:
Ask:
Aktienkurse zur Creative Media & Community Trust Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 3,43 | 3,59 | 3,40 | 3,56 | 2,89% | 7.601,00 |
| 22.06.2026 | 3,83 | 4,04 | 3,37 | 3,46 | -13,07% | 36.590,00 |
| 18.06.2026 | 3,60 | 3,99 | 3,35 | 3,98 | 12,11% | 165.805,00 |
| 17.06.2026 | 3,65 | 3,87 | 3,52 | 3,55 | -3,79% | 23.328,00 |
| 16.06.2026 | 3,90 | 4,23 | 3,69 | 3,69 | -6,63% | 79.758,00 |
| 15.06.2026 | 4,29 | 4,43 | 3,87 | 3,95 | -5,32% | 68.252,00 |
| 12.06.2026 | 4,86 | 4,86 | 4,11 | 4,17 | -11,57% | 24.758,00 |
| 11.06.2026 | 4,69 | 4,73 | 4,42 | 4,72 | -1,87% | 33.810,00 |
| 10.06.2026 | 4,31 | 4,98 | 4,01 | 4,81 | 8,95% | 39.842,00 |
| 09.06.2026 | 3,43 | 4,50 | 3,30 | 4,42 | 27,23% | 86.166,00 |
| 08.06.2026 | 3,23 | 3,74 | 3,20 | 3,47 | 6,61% | 46.692,00 |
| 05.06.2026 | 3,30 | 3,39 | 3,16 | 3,26 | -2,25% | 14.677,00 |
| 04.06.2026 | 3,24 | 3,40 | 3,20 | 3,33 | -0,45% | 10.717,00 |
| 03.06.2026 | 3,55 | 3,75 | 3,13 | 3,35 | -3,88% | 56.281,00 |
| 02.06.2026 | 3,79 | 3,94 | 3,48 | 3,48 | -0,57% | 60.143,00 |
| 01.06.2026 | 4,46 | 4,59 | 3,45 | 3,50 | -22,91% | 90.724,00 |
| 29.05.2026 | 4,85 | 5,36 | 4,33 | 4,54 | -6,68% | 103.750,00 |
| 28.05.2026 | 4,70 | 5,00 | 4,52 | 4,87 | 1,14% | 24.224,00 |
| 27.05.2026 | 4,77 | 4,96 | 4,70 | 4,81 | -2,93% | 11.254,00 |
| 26.05.2026 | 4,80 | 5,23 | 4,80 | 4,96 | 1,95% | 24.040,00 |
| 22.05.2026 | 4,70 | 4,86 | 4,56 | 4,86 | 2,32% | 10.640,00 |
| 21.05.2026 | 4,63 | 4,76 | 4,57 | 4,75 | 0,85% | 17.551,00 |
| 20.05.2026 | 4,92 | 5,07 | 4,62 | 4,71 | -4,27% | 27.331,00 |
| 19.05.2026 | 4,80 | 4,92 | 4,73 | 4,92 | 2,50% | 14.849,00 |
| 18.05.2026 | 5,49 | 5,49 | 4,69 | 4,80 | -12,25% | 42.580,00 |
| 15.05.2026 | 5,21 | 5,48 | 5,00 | 5,47 | 2,82% | 35.400,00 |
| 14.05.2026 | 5,66 | 5,66 | 5,31 | 5,32 | -6,83% | 42.865,00 |
| 13.05.2026 | 5,60 | 5,74 | 5,51 | 5,71 | 0,53% | 19.773,00 |
| 12.05.2026 | 5,95 | 5,97 | 5,49 | 5,68 | -6,58% | 40.011,00 |
| 11.05.2026 | 5,65 | 6,08 | 5,65 | 6,08 | 1,33% | 26.660,00 |
| 08.05.2026 | 6,23 | 6,52 | 5,26 | 6,00 | -6,10% | 75.215,00 |
| 07.05.2026 | 5,52 | 6,39 | 5,45 | 6,39 | 14,52% | 47.897,00 |
| 06.05.2026 | 5,24 | 5,58 | 5,16 | 5,58 | 6,49% | 31.622,00 |
| 05.05.2026 | 5,35 | 5,44 | 5,12 | 5,24 | -3,14% | 21.624,00 |
| 04.05.2026 | 5,44 | 5,66 | 5,24 | 5,41 | -1,99% | 19.921,00 |
| 01.05.2026 | 5,15 | 5,59 | 5,13 | 5,52 | 6,56% | 31.316,00 |
| 30.04.2026 | 5,24 | 5,25 | 5,00 | 5,18 | -7,00% | 34.612,00 |
| 29.04.2026 | 5,95 | 5,99 | 5,49 | 5,57 | -2,28% | 46.336,00 |
| 28.04.2026 | 5,14 | 6,27 | 4,95 | 5,70 | 8,37% | 148.213,00 |
| 27.04.2026 | 5,22 | 5,39 | 4,91 | 5,26 | -2,23% | 49.046,00 |
| 24.04.2026 | 5,57 | 5,57 | 5,06 | 5,38 | -3,06% | 35.721,00 |
| 23.04.2026 | 5,94 | 6,04 | 5,24 | 5,55 | -5,53% | 148.864,00 |
| 22.04.2026 | 6,40 | 6,43 | 5,60 | 5,88 | -6,15% | 53.076,00 |
| 21.04.2026 | 6,30 | 6,99 | 6,11 | 6,26 | -2,95% | 34.623,00 |
| 20.04.2026 | 5,99 | 7,22 | 5,52 | 6,45 | 950,49% | 69.843,00 |
| 17.04.2026 | 0,57 | 0,68 | 0,54 | 0,61 | 10,63% | 1.016.101,00 |