95,628$
-0,33%
Echtzeit-Aktienkurs Popular Inc.
Bid:
Ask:
Aktienkurse zur Popular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 95,73 | 95,91 | 94,75 | 95,65 | -0,31% | - |
| 24.04.2025 | 94,27 | 96,20 | 94,00 | 95,94 | 1,21% | 854.609,00 |
| 23.04.2025 | 93,00 | 97,09 | 92,07 | 94,79 | 5,93% | 1.179.074,00 |
| 22.04.2025 | 86,61 | 89,99 | 86,61 | 89,48 | 3,95% | 1.136.517,00 |
| 21.04.2025 | 85,61 | 86,18 | 84,32 | 86,08 | 0,31% | 650.631,00 |
| 17.04.2025 | 84,33 | 86,47 | 84,33 | 85,81 | 2,28% | 613.856,00 |
| 16.04.2025 | 84,47 | 85,26 | 82,88 | 83,90 | -0,65% | 653.821,00 |
| 15.04.2025 | 84,04 | 85,61 | 83,60 | 84,45 | 1,42% | 504.222,00 |
| 14.04.2025 | 82,68 | 84,27 | 81,31 | 83,27 | 1,31% | 613.892,00 |
| 11.04.2025 | 82,00 | 82,75 | 80,00 | 82,19 | -0,17% | 971.061,00 |
| 10.04.2025 | 85,52 | 85,52 | 80,71 | 82,33 | -5,26% | 659.161,00 |
| 09.04.2025 | 79,63 | 88,90 | 79,63 | 86,90 | 6,17% | 1.247.251,00 |
| 08.04.2025 | 84,26 | 85,58 | 80,22 | 81,85 | -0,04% | 535.178,00 |
| 07.04.2025 | 79,54 | 85,33 | 78,29 | 81,89 | -0,75% | 1.356.895,00 |
| 04.04.2025 | 80,00 | 82,96 | 78,59 | 82,50 | -1,77% | 1.634.299,00 |
| 03.04.2025 | 88,70 | 89,02 | 83,97 | 83,99 | -9,75% | 780.391,00 |
| 02.04.2025 | 90,11 | 93,47 | 90,11 | 93,06 | 2,14% | 581.729,00 |
| 01.04.2025 | 91,82 | 91,99 | 90,17 | 91,11 | -1,37% | 528.923,00 |
| 31.03.2025 | 90,14 | 92,83 | 89,66 | 92,38 | 0,94% | 469.022,00 |
| 28.03.2025 | 92,65 | 93,66 | 90,58 | 91,52 | -1,80% | 385.249,00 |
| 27.03.2025 | 93,54 | 93,82 | 92,54 | 93,20 | -0,36% | 396.655,00 |
| 26.03.2025 | 93,27 | 94,27 | 92,78 | 93,54 | 0,45% | 471.420,00 |
| 25.03.2025 | 93,30 | 94,06 | 92,62 | 93,12 | 0,33% | 545.105,00 |
| 24.03.2025 | 92,65 | 93,47 | 91,94 | 92,81 | 1,58% | 721.795,00 |
| 21.03.2025 | 89,70 | 91,72 | 89,10 | 91,37 | 1,27% | 2.672.004,00 |
| 20.03.2025 | 90,76 | 91,93 | 90,15 | 90,22 | -0,81% | 517.157,00 |
| 19.03.2025 | 89,41 | 91,63 | 88,90 | 90,96 | 1,90% | 701.741,00 |
| 18.03.2025 | 89,86 | 90,47 | 88,69 | 89,26 | -1,30% | 501.478,00 |
| 17.03.2025 | 89,39 | 90,73 | 88,58 | 90,44 | 0,37% | 744.251,00 |
| 14.03.2025 | 88,98 | 90,22 | 88,42 | 90,11 | 2,60% | 508.259,00 |
| 13.03.2025 | 87,46 | 88,90 | 87,02 | 87,83 | 0,79% | 756.789,00 |
| 12.03.2025 | 89,04 | 89,50 | 86,95 | 87,14 | -0,32% | 913.055,00 |
| 11.03.2025 | 87,26 | 88,60 | 85,84 | 87,42 | 0,18% | 825.483,00 |
| 10.03.2025 | 91,87 | 93,20 | 86,95 | 87,26 | -6,50% | 1.181.060,00 |
| 07.03.2025 | 93,91 | 94,66 | 91,92 | 93,33 | -0,53% | 635.564,00 |
| 06.03.2025 | 94,37 | 94,79 | 92,63 | 93,83 | -1,36% | 541.520,00 |
| 05.03.2025 | 95,03 | 96,04 | 93,17 | 95,13 | 0,52% | 605.805,00 |
| 04.03.2025 | 97,37 | 97,37 | 92,67 | 94,63 | -4,00% | 858.202,00 |
| 03.03.2025 | 101,10 | 101,88 | 97,80 | 98,57 | -1,85% | 510.415,00 |
| 28.02.2025 | 100,78 | 101,83 | 98,72 | 100,43 | 0,02% | 715.541,00 |
| 27.02.2025 | 98,63 | 101,89 | 98,46 | 100,41 | 0,09% | 412.121,00 |
| 26.02.2025 | 100,51 | 101,54 | 99,34 | 100,32 | 0,04% | 355.464,00 |
| 25.02.2025 | 100,96 | 102,18 | 99,72 | 100,28 | 0,00% | 441.886,00 |
| 24.02.2025 | 101,54 | 102,62 | 100,03 | 100,28 | -0,41% | 346.356,00 |
| 21.02.2025 | 104,17 | 104,62 | 100,65 | 100,69 | -3,15% | 583.536,00 |
| 20.02.2025 | 105,01 | 105,72 | 103,01 | 103,96 | -1,29% | 455.345,00 |
| 19.02.2025 | 105,21 | 106,16 | 103,94 | 105,32 | -0,95% | 428.394,00 |
| 18.02.2025 | 104,85 | 106,81 | 104,49 | 106,33 | 1,77% | 412.887,00 |
| 17.02.2025 | 104,28 | 104,48 | 104,28 | 104,48 | 0,07% | - |
| 14.02.2025 | 102,53 | 105,34 | 101,21 | 104,41 | 1,37% | 446.595,00 |
| 13.02.2025 | 101,99 | 103,48 | 101,82 | 103,00 | 0,48% | 412.772,00 |
| 12.02.2025 | 102,33 | 103,61 | 101,65 | 102,51 | -0,99% | 510.393,00 |
| 11.02.2025 | 101,20 | 103,73 | 100,92 | 103,53 | 2,02% | 355.843,00 |
| 10.02.2025 | 103,48 | 103,48 | 100,81 | 101,48 | -1,83% | 571.620,00 |
| 07.02.2025 | 103,80 | 103,98 | 102,28 | 103,37 | -0,31% | 335.404,00 |
| 06.02.2025 | 102,86 | 103,89 | 102,32 | 103,69 | 1,44% | 426.569,00 |
| 05.02.2025 | 101,76 | 102,24 | 100,71 | 102,22 | 0,88% | 366.913,00 |
| 04.02.2025 | 99,97 | 101,61 | 99,97 | 101,33 | 1,42% | 341.813,00 |
| 03.02.2025 | 100,67 | 101,87 | 99,68 | 99,91 | -2,94% | 454.924,00 |
| 31.01.2025 | 103,00 | 103,75 | 102,44 | 102,94 | -0,53% | 383.117,00 |
| 30.01.2025 | 103,66 | 105,38 | 102,76 | 103,49 | -0,22% | 542.943,00 |
| 29.01.2025 | 105,70 | 105,88 | 102,91 | 103,72 | 1,23% | 539.497,00 |
| 28.01.2025 | 105,00 | 106,46 | 100,74 | 102,46 | -1,26% | 632.107,00 |
| 27.01.2025 | 102,34 | 103,87 | 101,85 | 103,77 | 2,16% | 712.071,00 |
| 24.01.2025 | 100,76 | 102,48 | 100,63 | 101,58 | 0,50% | 552.665,00 |
| 23.01.2025 | 100,00 | 101,69 | 99,89 | 101,07 | 1,08% | 652.138,00 |
| 22.01.2025 | 100,16 | 100,89 | 99,76 | 99,99 | -0,73% | 579.183,00 |
| 21.01.2025 | 100,44 | 101,55 | 99,24 | 100,73 | 1,09% | 402.097,00 |
| 17.01.2025 | 98,98 | 99,93 | 98,78 | 99,64 | 0,94% | 452.885,00 |
| 16.01.2025 | 98,96 | 99,85 | 98,45 | 98,71 | -0,57% | 510.346,00 |
| 15.01.2025 | 100,00 | 100,55 | 98,44 | 99,28 | 1,87% | 441.435,00 |
| 14.01.2025 | 95,08 | 97,75 | 94,52 | 97,46 | 3,80% | 434.677,00 |
| 13.01.2025 | 91,79 | 94,16 | 91,79 | 93,89 | 1,45% | 331.331,00 |
| 10.01.2025 | 93,82 | 94,55 | 91,78 | 92,55 | -2,25% | 436.825,00 |
| 08.01.2025 | 93,90 | 94,90 | 92,97 | 94,68 | 0,08% | 444.685,00 |
| 07.01.2025 | 94,84 | 95,26 | 93,44 | 94,60 | 0,10% | 423.950,00 |
| 06.01.2025 | 94,49 | 96,37 | 94,30 | 94,51 | 0,24% | 459.441,00 |
| 03.01.2025 | 93,32 | 94,42 | 91,25 | 94,28 | 1,65% | 346.830,00 |
| 02.01.2025 | 94,29 | 95,31 | 92,31 | 92,75 | -1,39% | 364.748,00 |
| 31.12.2024 | 94,24 | 95,18 | 93,28 | 94,06 | -0,19% | 322.513,00 |
| 30.12.2024 | 93,84 | 94,79 | 93,07 | 94,24 | -0,55% | 288.406,00 |
| 27.12.2024 | 94,83 | 95,94 | 94,26 | 94,76 | -0,74% | 386.160,00 |
| 26.12.2024 | 94,21 | 95,52 | 94,20 | 95,47 | 0,65% | 257.758,00 |
| 24.12.2024 | 93,79 | 94,86 | 93,48 | 94,85 | 1,13% | 202.807,00 |
| 23.12.2024 | 91,37 | 93,88 | 91,20 | 93,79 | 2,32% | 519.678,00 |
| 20.12.2024 | 89,86 | 92,63 | 89,86 | 91,66 | 1,19% | 1.458.996,00 |
| 19.12.2024 | 91,57 | 92,73 | 90,17 | 90,58 | 0,69% | 728.559,00 |
| 18.12.2024 | 93,91 | 94,94 | 89,84 | 89,96 | -4,18% | 641.191,00 |
| 17.12.2024 | 95,12 | 95,97 | 93,65 | 93,88 | -1,94% | 488.327,00 |
| 16.12.2024 | 95,60 | 96,31 | 95,24 | 95,74 | 0,09% | 421.205,00 |
| 13.12.2024 | 96,42 | 96,78 | 95,01 | 95,65 | -0,93% | 394.822,00 |
| 12.12.2024 | 97,07 | 97,51 | 95,98 | 96,55 | -0,41% | 399.304,00 |
| 11.12.2024 | 98,42 | 98,93 | 96,81 | 96,95 | -1,14% | 725.408,00 |
| 10.12.2024 | 99,56 | 99,85 | 97,41 | 98,07 | -1,05% | 494.592,00 |
| 09.12.2024 | 99,23 | 100,48 | 99,05 | 99,11 | -0,04% | 550.771,00 |
| 06.12.2024 | 99,86 | 100,45 | 98,29 | 99,15 | -0,71% | 411.248,00 |
| 05.12.2024 | 101,35 | 102,44 | 99,73 | 99,86 | 0,04% | 540.195,00 |
| 04.12.2024 | 98,68 | 99,97 | 98,44 | 99,82 | 1,35% | 388.534,00 |
| 03.12.2024 | 98,87 | 99,20 | 97,63 | 98,49 | -0,08% | 360.501,00 |
| 02.12.2024 | 98,34 | 99,68 | 98,28 | 98,57 | -0,80% | 854.018,00 |