3,110$
-8,53%
Echtzeit-Aktienkurs GD Culture Group Ltd
Bid:
Ask:
Aktienkurse zur GD Culture Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,37 | 3,46 | 3,11 | 3,11 | -8,53% | 17.456,00 |
| 12.02.2026 | 3,41 | 3,53 | 3,40 | 3,40 | -3,13% | 9.424,00 |
| 11.02.2026 | 3,71 | 3,71 | 3,45 | 3,51 | -2,77% | 5.974,00 |
| 10.02.2026 | 3,57 | 3,78 | 3,57 | 3,61 | -0,82% | 10.602,00 |
| 09.02.2026 | 3,59 | 3,65 | 3,59 | 3,64 | 0,55% | 5.347,00 |
| 06.02.2026 | 3,36 | 3,73 | 3,36 | 3,62 | 6,47% | 6.303,00 |
| 05.02.2026 | 3,45 | 3,45 | 3,10 | 3,40 | -2,44% | 48.093,00 |
| 04.02.2026 | 3,85 | 3,90 | 3,40 | 3,49 | -8,17% | 61.235,00 |
| 03.02.2026 | 4,10 | 4,10 | 3,76 | 3,80 | -7,55% | 21.360,00 |
| 02.02.2026 | 4,04 | 4,20 | 4,03 | 4,11 | -3,75% | 22.902,00 |
| 30.01.2026 | 4,70 | 4,70 | 4,02 | 4,27 | -4,16% | 44.233,00 |
| 29.01.2026 | 4,10 | 4,65 | 3,68 | 4,45 | 10,97% | 122.281,00 |
| 28.01.2026 | 4,39 | 4,41 | 4,00 | 4,01 | -9,28% | 24.924,00 |
| 27.01.2026 | 4,45 | 4,60 | 4,26 | 4,42 | -1,56% | 55.075,00 |
| 26.01.2026 | 4,50 | 4,73 | 4,10 | 4,49 | 7,67% | 52.000,00 |
| 22.01.2026 | 4,57 | 4,78 | 4,16 | 4,17 | -9,35% | 61.676,00 |
| 21.01.2026 | 4,77 | 4,86 | 4,59 | 4,60 | -4,37% | 27.564,00 |
| 20.01.2026 | 5,22 | 5,28 | 4,72 | 4,81 | -9,07% | 66.331,00 |
| 16.01.2026 | 4,90 | 5,52 | 4,67 | 5,29 | 5,80% | 85.532,00 |
| 15.01.2026 | 5,17 | 5,24 | 4,75 | 5,00 | -1,19% | 52.360,00 |
| 14.01.2026 | 4,79 | 5,21 | 4,75 | 5,06 | 2,22% | 75.775,00 |
| 13.01.2026 | 4,89 | 4,97 | 4,60 | 4,95 | 3,34% | 37.099,00 |
| 12.01.2026 | 4,54 | 4,86 | 4,27 | 4,79 | 5,51% | 33.630,00 |
| 09.01.2026 | 4,43 | 4,71 | 4,30 | 4,54 | 3,65% | 35.867,00 |
| 08.01.2026 | 4,35 | 4,55 | 4,28 | 4,38 | -1,35% | 27.636,00 |
| 07.01.2026 | 4,51 | 4,67 | 4,40 | 4,44 | -3,06% | 12.940,00 |
| 06.01.2026 | 4,79 | 4,87 | 4,50 | 4,58 | -3,98% | 17.235,00 |
| 05.01.2026 | 4,75 | 4,87 | 4,35 | 4,77 | 3,25% | 28.407,00 |
| 02.01.2026 | 4,26 | 5,02 | 4,23 | 4,62 | 8,45% | 49.428,00 |
| 31.12.2025 | 4,35 | 4,64 | 3,98 | 4,26 | -1,27% | 135.878,00 |
| 30.12.2025 | 4,45 | 4,59 | 4,21 | 4,32 | -3,47% | 32.625,00 |
| 29.12.2025 | 4,57 | 4,88 | 4,45 | 4,47 | -7,26% | 26.093,00 |
| 26.12.2025 | 5,19 | 5,19 | 4,66 | 4,82 | -7,49% | 26.511,00 |
| 24.12.2025 | 5,20 | 5,25 | 5,10 | 5,21 | 0,19% | 8.170,00 |
| 23.12.2025 | 5,33 | 5,47 | 4,91 | 5,20 | -5,28% | 64.847,00 |
| 22.12.2025 | 5,30 | 5,95 | 4,90 | 5,49 | 5,17% | 118.988,00 |
| 19.12.2025 | 3,59 | 5,46 | 3,50 | 5,22 | 50,00% | 567.651,00 |
| 18.12.2025 | 3,60 | 3,64 | 3,47 | 3,48 | 1,16% | 11.764,00 |
| 17.12.2025 | 3,66 | 3,86 | 3,37 | 3,44 | -4,44% | 65.345,00 |
| 16.12.2025 | 3,72 | 3,72 | 3,54 | 3,60 | -2,94% | 13.957,00 |
| 15.12.2025 | 3,90 | 3,93 | 3,70 | 3,71 | -4,41% | 11.755,00 |
| 12.12.2025 | 4,03 | 4,07 | 3,88 | 3,88 | -3,00% | 13.650,00 |
| 11.12.2025 | 3,82 | 4,11 | 3,80 | 4,00 | 1,27% | 28.654,00 |
| 10.12.2025 | 3,82 | 3,96 | 3,63 | 3,95 | 1,80% | 49.766,00 |
| 09.12.2025 | 3,69 | 4,05 | 3,60 | 3,88 | 6,89% | 40.195,00 |
| 08.12.2025 | 4,26 | 4,26 | 3,63 | 3,63 | -16,36% | 58.266,00 |
| 05.12.2025 | 4,38 | 4,51 | 4,27 | 4,34 | -2,47% | 16.551,00 |
| 04.12.2025 | 4,27 | 4,53 | 4,25 | 4,45 | 3,49% | 19.101,00 |
| 03.12.2025 | 4,42 | 4,47 | 4,23 | 4,30 | -4,23% | 25.750,00 |
| 02.12.2025 | 4,10 | 4,50 | 3,89 | 4,49 | 11,41% | 29.181,00 |
| 01.12.2025 | 4,45 | 4,52 | 4,03 | 4,03 | -15,34% | 21.584,00 |
| 28.11.2025 | 4,26 | 4,78 | 4,26 | 4,76 | 11,74% | 36.531,00 |
| 26.11.2025 | 3,88 | 4,44 | 3,81 | 4,26 | 9,79% | 27.619,00 |
| 25.11.2025 | 3,80 | 3,88 | 3,65 | 3,88 | -1,02% | 10.871,00 |
| 24.11.2025 | 3,77 | 3,92 | 3,71 | 3,92 | 1,03% | 27.341,00 |
| 20.11.2025 | 4,17 | 4,40 | 3,61 | 3,88 | -6,28% | 51.354,00 |
| 19.11.2025 | 4,49 | 4,61 | 4,10 | 4,14 | -11,54% | 43.127,00 |
| 18.11.2025 | 4,55 | 4,76 | 4,47 | 4,68 | -1,68% | 26.033,00 |
| 17.11.2025 | 4,54 | 5,12 | 4,40 | 4,76 | 3,03% | 49.912,00 |
| 13.11.2025 | 4,54 | 4,79 | 4,11 | 4,62 | -1,28% | 43.733,00 |
| 12.11.2025 | 4,50 | 4,84 | 4,46 | 4,68 | 6,12% | 67.615,00 |
| 11.11.2025 | 3,83 | 4,48 | 3,60 | 4,41 | 14,84% | 47.178,00 |
| 10.11.2025 | 3,78 | 3,93 | 3,74 | 3,84 | -0,52% | 15.079,00 |
| 07.11.2025 | 3,80 | 3,86 | 3,32 | 3,86 | 1,31% | 41.615,00 |
| 06.11.2025 | 4,28 | 4,40 | 3,71 | 3,81 | -10,14% | 72.098,00 |
| 05.11.2025 | 4,03 | 4,25 | 3,95 | 4,24 | 2,91% | 20.410,00 |
| 04.11.2025 | 3,98 | 4,19 | 3,93 | 4,12 | -0,24% | 42.553,00 |
| 03.11.2025 | 4,43 | 4,49 | 4,12 | 4,13 | -5,92% | 15.385,00 |
| 31.10.2025 | 4,00 | 4,57 | 4,00 | 4,39 | 12,28% | 63.815,00 |
| 30.10.2025 | 4,00 | 4,22 | 3,86 | 3,91 | -2,98% | 36.132,00 |
| 29.10.2025 | 4,29 | 4,35 | 3,91 | 4,03 | -1,47% | 38.112,00 |
| 28.10.2025 | 4,05 | 4,40 | 4,00 | 4,09 | -5,10% | 61.476,00 |
| 27.10.2025 | 4,82 | 4,82 | 4,20 | 4,31 | -5,69% | 84.115,00 |
| 24.10.2025 | 4,35 | 4,80 | 4,23 | 4,57 | 9,07% | 56.777,00 |
| 23.10.2025 | 4,11 | 4,37 | 3,95 | 4,19 | 0,24% | 69.650,00 |
| 22.10.2025 | 4,42 | 4,42 | 4,00 | 4,18 | -5,22% | 61.633,00 |
| 21.10.2025 | 4,54 | 4,73 | 4,41 | 4,41 | -2,86% | 63.664,00 |
| 20.10.2025 | 4,50 | 4,98 | 4,50 | 4,54 | 0,44% | 46.376,00 |
| 17.10.2025 | 4,75 | 4,79 | 4,40 | 4,52 | -3,83% | 27.473,00 |
| 16.10.2025 | 4,80 | 4,87 | 4,62 | 4,70 | -1,78% | 58.705,00 |
| 15.10.2025 | 5,25 | 5,36 | 4,70 | 4,79 | -9,29% | 84.003,00 |
| 14.10.2025 | 5,22 | 5,43 | 5,10 | 5,28 | -0,09% | 34.025,00 |
| 13.10.2025 | 5,33 | 5,44 | 5,10 | 5,28 | 2,72% | 49.456,00 |
| 10.10.2025 | 5,93 | 5,98 | 5,11 | 5,14 | -13,32% | 91.633,00 |
| 09.10.2025 | 6,00 | 6,13 | 5,69 | 5,93 | -3,10% | 71.489,00 |
| 08.10.2025 | 5,94 | 6,47 | 5,75 | 6,12 | 4,08% | 145.699,00 |
| 07.10.2025 | 5,89 | 6,17 | 5,68 | 5,88 | -3,61% | 83.824,00 |
| 06.10.2025 | 6,27 | 6,69 | 6,00 | 6,10 | -11,08% | 128.272,00 |
| 02.10.2025 | 5,68 | 7,59 | 5,68 | 6,86 | 30,17% | 357.020,00 |
| 01.10.2025 | 5,99 | 5,99 | 5,26 | 5,27 | -10,53% | 115.103,00 |
| 30.09.2025 | 5,66 | 6,01 | 5,35 | 5,89 | 2,26% | 145.319,00 |
| 29.09.2025 | 4,69 | 6,32 | 4,69 | 5,76 | 21,26% | 303.474,00 |
| 26.09.2025 | 5,00 | 5,17 | 3,88 | 4,75 | -4,43% | 232.902,00 |
| 25.09.2025 | 5,56 | 5,67 | 4,89 | 4,97 | -12,35% | 186.916,00 |
| 24.09.2025 | 5,74 | 6,03 | 5,28 | 5,67 | -2,91% | 174.741,00 |
| 23.09.2025 | 6,37 | 6,45 | 5,83 | 5,84 | -2,67% | 145.438,00 |
| 22.09.2025 | 7,31 | 7,71 | 5,97 | 6,00 | -17,92% | 243.495,00 |
| 19.09.2025 | 7,75 | 7,95 | 7,10 | 7,31 | -7,35% | 195.176,00 |
| 18.09.2025 | 7,82 | 8,15 | 7,28 | 7,89 | 1,28% | 209.741,00 |
| 17.09.2025 | 7,35 | 8,20 | 6,95 | 7,79 | 11,44% | 381.202,00 |