5,900$
7,27%
Echtzeit-Aktienkurs Oriental Culture Holding Ltd
Bid:
Ask:
Aktienkurse zur Oriental Culture Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 5,65 | 5,90 | 5,25 | 5,90 | 7,27% | 17.869,00 |
| 17.07.2025 | 5,29 | 6,10 | 5,00 | 5,50 | 5,77% | 38.176,00 |
| 16.07.2025 | 5,60 | 5,91 | 4,98 | 5,20 | -7,14% | 20.265,00 |
| 15.07.2025 | 5,80 | 5,98 | 5,36 | 5,60 | -6,37% | 18.551,00 |
| 14.07.2025 | 6,01 | 6,01 | 5,43 | 5,98 | -2,11% | 10.240,00 |
| 11.07.2025 | 6,11 | 6,11 | 6,11 | 6,11 | -0,07% | 514,00 |
| 10.07.2025 | 6,04 | 6,11 | 6,00 | 6,11 | -2,95% | 2.578,00 |
| 09.07.2025 | 6,30 | 6,30 | 6,14 | 6,30 | 0,83% | 4.084,00 |
| 08.07.2025 | 5,92 | 6,27 | 5,92 | 6,25 | -0,83% | 5.003,00 |
| 07.07.2025 | 6,08 | 6,30 | 6,00 | 6,30 | 3,55% | 7.950,00 |
| 03.07.2025 | 6,14 | 6,27 | 6,08 | 6,08 | 1,40% | 888,00 |
| 02.07.2025 | 6,03 | 6,30 | 5,50 | 6,00 | -4,15% | 22.295,00 |
| 01.07.2025 | 6,34 | 6,34 | 5,95 | 6,26 | 2,62% | 4.691,00 |
| 30.06.2025 | 5,77 | 6,47 | 5,62 | 6,10 | 6,09% | 21.425,00 |
| 27.06.2025 | 5,71 | 5,91 | 5,40 | 5,75 | -3,20% | 10.024,00 |
| 26.06.2025 | 5,98 | 5,99 | 5,37 | 5,94 | 0,17% | 5.798,00 |
| 25.06.2025 | 6,13 | 6,13 | 5,52 | 5,93 | -6,47% | 5.218,00 |
| 24.06.2025 | 6,11 | 6,34 | 5,91 | 6,34 | 11,03% | 12.460,00 |
| 23.06.2025 | 6,12 | 6,21 | 5,53 | 5,71 | -7,15% | 9.134,00 |
| 20.06.2025 | 6,06 | 6,19 | 5,56 | 6,15 | 11,41% | 45.367,00 |
| 18.06.2025 | 5,45 | 5,98 | 5,45 | 5,52 | -5,82% | 1.729,00 |
| 17.06.2025 | 5,52 | 5,86 | 5,48 | 5,86 | 0,10% | 8.623,00 |
| 16.06.2025 | 5,53 | 5,86 | 5,52 | 5,86 | 4,93% | 1.979,00 |
| 13.06.2025 | 5,53 | 5,77 | 5,53 | 5,58 | -4,94% | 1.805,00 |
| 12.06.2025 | 5,52 | 6,20 | 5,52 | 5,87 | 2,98% | 22.367,00 |
| 11.06.2025 | 5,77 | 5,93 | 5,70 | 5,70 | -4,84% | 1.944,00 |
| 10.06.2025 | 6,09 | 6,39 | 5,70 | 5,99 | -4,86% | 29.062,00 |
| 09.06.2025 | 5,73 | 6,30 | 5,57 | 6,30 | 12,43% | 21.864,00 |
| 06.06.2025 | 5,80 | 5,89 | 5,60 | 5,60 | -2,71% | 3.973,00 |
| 05.06.2025 | 6,10 | 6,17 | 5,44 | 5,76 | -4,70% | 17.411,00 |
| 04.06.2025 | 5,98 | 6,39 | 5,97 | 6,04 | -0,17% | 368.585,00 |
| 03.06.2025 | 5,31 | 6,10 | 5,31 | 6,05 | 9,48% | 8.183,00 |
| 02.06.2025 | 5,58 | 6,24 | 5,53 | 5,53 | 4,07% | 18.892,00 |
| 30.05.2025 | 5,92 | 6,25 | 5,31 | 5,31 | -9,85% | 7.354,00 |
| 29.05.2025 | 5,92 | 6,05 | 5,50 | 5,89 | 7,09% | 11.257,00 |
| 28.05.2025 | 6,02 | 6,03 | 5,08 | 5,50 | -7,56% | 9.903,00 |
| 27.05.2025 | 5,80 | 5,95 | 5,62 | 5,95 | 1,19% | 13.504,00 |
| 23.05.2025 | 5,42 | 5,97 | 5,42 | 5,88 | 6,52% | 13.129,00 |
| 22.05.2025 | 5,59 | 6,04 | 5,34 | 5,52 | 4,55% | 20.012,00 |
| 21.05.2025 | 5,38 | 5,50 | 5,18 | 5,28 | -4,17% | 10.840,00 |
| 20.05.2025 | 5,54 | 5,66 | 5,15 | 5,51 | 7,20% | 12.708,00 |
| 19.05.2025 | 6,16 | 6,20 | 5,00 | 5,14 | -13,03% | 14.791,00 |
| 16.05.2025 | 5,80 | 6,52 | 5,68 | 5,91 | 8,64% | 25.775,00 |
| 15.05.2025 | 6,44 | 6,46 | 5,20 | 5,44 | -17,07% | 60.067,00 |
| 14.05.2025 | 6,95 | 6,95 | 6,55 | 6,56 | -5,61% | 21.984,00 |
| 13.05.2025 | 6,85 | 7,10 | 6,41 | 6,95 | -0,71% | 17.821,00 |
| 12.05.2025 | 6,94 | 7,17 | 6,40 | 7,00 | -2,78% | 27.325,00 |
| 09.05.2025 | 6,39 | 7,20 | 6,39 | 7,20 | 9,26% | 20.739,00 |
| 08.05.2025 | 6,83 | 7,35 | 6,15 | 6,59 | 1,00% | 68.262,00 |
| 07.05.2025 | 4,97 | 7,47 | 4,95 | 6,53 | 31,02% | 280.575,00 |
| 06.05.2025 | 4,57 | 4,98 | 4,38 | 4,98 | 9,21% | 37.877,00 |
| 05.05.2025 | 4,08 | 4,58 | 3,84 | 4,56 | 12,62% | 26.398,00 |
| 02.05.2025 | 4,40 | 4,40 | 4,05 | 4,05 | -6,49% | 18.599,00 |
| 01.05.2025 | 4,48 | 4,55 | 4,11 | 4,33 | -3,78% | 13.024,00 |
| 30.04.2025 | 4,46 | 4,57 | 4,16 | 4,50 | 3,93% | 37.956,00 |
| 29.04.2025 | 4,10 | 4,36 | 4,07 | 4,33 | 6,13% | 26.924,00 |
| 28.04.2025 | 4,11 | 4,18 | 3,69 | 4,08 | -1,21% | 35.712,00 |
| 25.04.2025 | 3,99 | 4,17 | 3,98 | 4,13 | 4,56% | 27.714,00 |
| 24.04.2025 | 3,77 | 3,95 | 3,77 | 3,95 | 5,05% | 2.972,00 |
| 23.04.2025 | 3,71 | 3,95 | 3,66 | 3,76 | -0,53% | 17.193,00 |
| 22.04.2025 | 3,59 | 3,85 | 3,59 | 3,78 | 5,85% | 13.198,00 |
| 21.04.2025 | 3,65 | 3,88 | 3,54 | 3,57 | 0,31% | 7.355,00 |
| 17.04.2025 | 3,50 | 3,60 | 3,50 | 3,56 | 0,28% | 5.318,00 |
| 16.04.2025 | 3,71 | 3,82 | 3,44 | 3,55 | -5,33% | 23.263,00 |
| 15.04.2025 | 3,88 | 3,94 | 3,35 | 3,75 | -0,79% | 92.099,00 |
| 14.04.2025 | 3,59 | 3,80 | 3,59 | 3,78 | 9,57% | 36.073,00 |
| 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 |