3,451$
4,58%
Echtzeit-Aktienkurs Oriental Culture Holding Ltd
Bid:
Ask:
Aktienkurse zur Oriental Culture Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,43 | 3,60 | 3,36 | 3,45 | 4,58% | 13.198,00 |
| 10.04.2025 | 3,52 | 3,55 | 3,30 | 3,30 | -3,68% | 9.912,00 |
| 09.04.2025 | 3,11 | 3,50 | 2,84 | 3,43 | 14,17% | 43.304,00 |
| 08.04.2025 | 3,15 | 3,49 | 2,96 | 3,00 | -7,72% | 24.039,00 |
| 07.04.2025 | 2,70 | 3,35 | 2,70 | 3,25 | 14,07% | 32.444,00 |
| 04.04.2025 | 3,16 | 3,33 | 2,80 | 2,85 | -12,31% | 38.430,00 |
| 03.04.2025 | 3,39 | 3,58 | 3,11 | 3,25 | -4,41% | 77.722,00 |
| 02.04.2025 | 3,12 | 3,45 | 2,71 | 3,40 | 7,94% | 92.622,00 |
| 01.04.2025 | 2,81 | 3,31 | 2,81 | 3,15 | 10,53% | 137.006,00 |
| 31.03.2025 | 2,46 | 3,07 | 2,46 | 2,85 | 9,62% | 348.839,00 |
| 28.03.2025 | 2,00 | 2,90 | 1,99 | 2,60 | 30,65% | 842.345,00 |
| 27.03.2025 | 1,51 | 1,99 | 1,25 | 1,99 | 40,93% | 1.657.089,00 |
| 26.03.2025 | 1,51 | 1,60 | 1,39 | 1,41 | -7,11% | 20.504,00 |
| 25.03.2025 | 1,36 | 1,69 | 1,36 | 1,52 | 11,68% | 29.390,00 |
| 24.03.2025 | 1,28 | 1,49 | 1,28 | 1,36 | 7,17% | 21.847,00 |
| 21.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,08% | 189,00 |
| 20.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,87% | 401,00 |
| 19.03.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 3,62% | 6.368,00 |
| 18.03.2025 | 1,39 | 1,39 | 1,22 | 1,22 | 2,18% | 5.673,00 |
| 17.03.2025 | 1,26 | 1,36 | 1,19 | 1,19 | -8,46% | 17.512,00 |
| 13.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 1.120,00 |
| 10.03.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -3,68% | 3.589,00 |
| 07.03.2025 | 1,35 | 1,41 | 1,35 | 1,36 | 3,03% | 2.373,00 |
| 06.03.2025 | 1,35 | 1,35 | 1,32 | 1,32 | 0,76% | 5.554,00 |
| 05.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 104,00 |
| 04.03.2025 | 1,46 | 1,46 | 1,31 | 1,31 | -0,76% | 628,00 |
| 03.03.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,54% | 5.145,00 |
| 28.02.2025 | 1,31 | 1,34 | 1,30 | 1,30 | 0,00% | 7.142,00 |
| 26.02.2025 | 1,30 | 1,35 | 1,30 | 1,30 | 0,00% | 1.377,00 |
| 25.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -6,00% | 535,00 |
| 24.02.2025 | 1,28 | 1,38 | 1,28 | 1,38 | -0,50% | 8.681,00 |
| 21.02.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -2,11% | 4.223,00 |
| 20.02.2025 | 1,43 | 1,45 | 1,40 | 1,42 | 2,16% | 16.745,00 |
| 19.02.2025 | 1,37 | 1,45 | 1,33 | 1,39 | 0,94% | 7.592,00 |
| 18.02.2025 | 1,31 | 1,45 | 1,28 | 1,38 | 8,85% | 13.989,00 |
| 14.02.2025 | 1,24 | 1,30 | 1,24 | 1,27 | 3,69% | 3.498,00 |
| 13.02.2025 | 1,12 | 1,41 | 1,12 | 1,22 | 7,02% | 15.993,00 |
| 12.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 347,00 |
| 11.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | 486,00 |
| 10.02.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -0,71% | 980,00 |
| 07.02.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,18% | 925,00 |
| 06.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | 310,00 |
| 05.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 113,00 |
| 04.02.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -4,31% | 798,00 |
| 03.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 575,00 |
| 31.01.2025 | 1,13 | 1,27 | 1,11 | 1,17 | 0,00% | 15.537,00 |
| 30.01.2025 | 1,24 | 1,24 | 1,17 | 1,17 | -2,50% | 1.437,00 |
| 28.01.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -1,88% | 968,00 |
| 27.01.2025 | 1,28 | 1,28 | 1,19 | 1,22 | 4,53% | 3.051,00 |
| 24.01.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 4,46% | 3.065,00 |
| 23.01.2025 | 1,23 | 1,23 | 1,12 | 1,12 | -8,20% | 473,00 |
| 22.01.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 3,83% | 4.065,00 |
| 21.01.2025 | 1,19 | 1,24 | 1,09 | 1,18 | -0,42% | 18.046,00 |
| 17.01.2025 | 1,20 | 1,21 | 1,15 | 1,18 | -7,96% | 10.825,00 |
| 16.01.2025 | 1,22 | 1,33 | 1,16 | 1,28 | -1,38% | 3.087,00 |
| 15.01.2025 | 1,19 | 1,30 | 1,15 | 1,30 | 6,56% | 3.093,00 |
| 14.01.2025 | 1,19 | 1,22 | 1,16 | 1,22 | 0,83% | 1.607,00 |
| 13.01.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -1,63% | 4.054,00 |
| 10.01.2025 | 1,26 | 1,30 | 1,23 | 1,23 | 6,03% | 5.803,00 |
| 08.01.2025 | 1,33 | 1,33 | 1,16 | 1,16 | -12,58% | 2.911,00 |
| 07.01.2025 | 1,36 | 1,40 | 1,33 | 1,33 | -0,23% | 7.431,00 |
| 06.01.2025 | 1,27 | 1,38 | 1,27 | 1,33 | 6,40% | 9.710,00 |
| 03.01.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 3,31% | 14.101,00 |
| 02.01.2025 | 1,19 | 1,22 | 1,19 | 1,21 | -1,63% | 3.815,00 |
| 31.12.2024 | 1,24 | 1,24 | 1,15 | 1,23 | 5,13% | 8.831,00 |
| 30.12.2024 | 1,18 | 1,25 | 1,13 | 1,17 | 0,00% | 20.109,00 |
| 27.12.2024 | 1,23 | 1,25 | 1,17 | 1,17 | -2,66% | 4.649,00 |
| 26.12.2024 | 1,22 | 1,25 | 1,14 | 1,20 | -2,99% | 3.338,00 |
| 24.12.2024 | 1,19 | 1,24 | 1,12 | 1,24 | -1,90% | 2.581,00 |
| 23.12.2024 | 1,29 | 1,29 | 1,21 | 1,26 | 4,38% | 32.273,00 |
| 20.12.2024 | 1,17 | 1,36 | 1,17 | 1,21 | 6,14% | 15.590,00 |
| 19.12.2024 | 1,31 | 1,41 | 1,14 | 1,14 | -13,64% | 21.510,00 |
| 18.12.2024 | 1,38 | 1,40 | 1,30 | 1,32 | -11,41% | 10.222,00 |
| 17.12.2024 | 1,31 | 1,92 | 1,31 | 1,49 | 12,88% | 72.145,00 |
| 16.12.2024 | 1,30 | 1,36 | 1,30 | 1,32 | 1,54% | 465,00 |
| 13.12.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -2,26% | 3.512,00 |
| 12.12.2024 | 1,35 | 1,35 | 1,31 | 1,33 | -1,48% | 1.648,00 |
| 11.12.2024 | 1,35 | 1,44 | 1,35 | 1,35 | -1,46% | 14.939,00 |
| 10.12.2024 | 1,35 | 1,50 | 1,35 | 1,37 | -4,86% | 12.044,00 |
| 09.12.2024 | 1,50 | 1,50 | 1,36 | 1,44 | -5,88% | 8.652,00 |
| 06.12.2024 | 1,43 | 1,53 | 1,43 | 1,53 | -6,13% | 1.466,00 |
| 05.12.2024 | 1,57 | 1,68 | 1,50 | 1,63 | 3,76% | 14.492,00 |
| 04.12.2024 | 1,40 | 1,58 | 1,39 | 1,57 | 3,36% | 29.158,00 |
| 03.12.2024 | 1,29 | 1,88 | 1,29 | 1,52 | 10,14% | 48.356,00 |
| 02.12.2024 | 1,29 | 1,38 | 1,24 | 1,38 | 17,95% | 8.242,00 |
| 29.11.2024 | 1,22 | 1,25 | 1,17 | 1,17 | 1,74% | 5.763,00 |
| 27.11.2024 | 1,15 | 1,21 | 1,15 | 1,15 | -0,86% | 2.731,00 |
| 26.11.2024 | 1,17 | 1,18 | 1,13 | 1,16 | -5,23% | 3.927,00 |
| 25.11.2024 | 1,20 | 1,22 | 1,18 | 1,22 | -4,38% | 21.154,00 |
| 22.11.2024 | 1,22 | 1,30 | 1,22 | 1,28 | -11,11% | 1.500,00 |
| 20.11.2024 | 1,17 | 1,58 | 1,14 | 1,44 | 23,08% | 30.057,00 |
| 19.11.2024 | 1,13 | 1,17 | 1,12 | 1,17 | -1,68% | 788,00 |
| 18.11.2024 | 1,20 | 1,25 | 1,12 | 1,19 | -7,03% | 9.823,00 |
| 15.11.2024 | 1,37 | 1,47 | 1,06 | 1,28 | -0,85% | 50.006,00 |
| 14.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,79% | 1.635,00 |
| 13.11.2024 | 1,26 | 1,27 | 1,23 | 1,23 | 3,18% | 794,00 |
| 12.11.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -3,71% | 651,00 |
| 11.11.2024 | 1,36 | 1,36 | 1,22 | 1,24 | -6,77% | 3.091,00 |
| 08.11.2024 | 1,31 | 1,36 | 1,19 | 1,33 | -0,15% | 11.406,00 |
| 07.11.2024 | 1,30 | 1,37 | 1,30 | 1,33 | 3,26% | 2.104,00 |