116,394$
0,83%
Echtzeit-Aktienkurs Popular Inc.
Bid:
Ask:
Aktienkurse zur Popular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 115,14 | 116,08 | 114,37 | 116,05 | 0,53% | - |
| 10.11.2025 | 114,72 | 116,25 | 114,15 | 115,44 | 0,79% | 415.395,00 |
| 07.11.2025 | 111,94 | 114,55 | 111,68 | 114,54 | 1,66% | 329.173,00 |
| 06.11.2025 | 112,71 | 113,63 | 111,91 | 112,67 | -0,18% | 561.846,00 |
| 05.11.2025 | 112,55 | 114,31 | 111,42 | 112,87 | 0,46% | 453.977,00 |
| 04.11.2025 | 111,45 | 112,67 | 110,90 | 112,35 | 0,03% | 462.593,00 |
| 03.11.2025 | 111,71 | 112,35 | 110,33 | 112,32 | 0,76% | 520.283,00 |
| 31.10.2025 | 110,85 | 111,78 | 109,06 | 111,47 | 1,01% | 691.305,00 |
| 30.10.2025 | 109,41 | 111,37 | 108,74 | 110,35 | 1,02% | 675.322,00 |
| 29.10.2025 | 111,93 | 112,61 | 109,05 | 109,24 | -2,81% | 752.829,00 |
| 28.10.2025 | 112,62 | 113,99 | 111,98 | 112,40 | -0,12% | 391.616,00 |
| 27.10.2025 | 114,42 | 114,91 | 112,33 | 112,53 | -1,12% | 577.547,00 |
| 24.10.2025 | 113,93 | 116,46 | 113,28 | 113,80 | -0,03% | 734.198,00 |
| 23.10.2025 | 114,93 | 117,55 | 111,01 | 113,83 | -1,34% | 1.163.759,00 |
| 22.10.2025 | 118,39 | 118,39 | 114,98 | 115,38 | -1,91% | 849.422,00 |
| 21.10.2025 | 118,07 | 119,66 | 117,45 | 117,63 | -0,72% | 488.280,00 |
| 20.10.2025 | 116,24 | 119,00 | 116,01 | 118,48 | 2,01% | 490.483,00 |
| 17.10.2025 | 114,01 | 116,23 | 113,08 | 116,14 | 2,40% | - |
| 16.10.2025 | 119,99 | 120,02 | 112,50 | 113,42 | -5,48% | 896.252,00 |
| 15.10.2025 | 124,43 | 125,00 | 119,94 | 119,99 | -3,34% | 596.173,00 |
| 14.10.2025 | 120,42 | 124,54 | 118,50 | 124,14 | 2,27% | 513.299,00 |
| 13.10.2025 | 119,46 | 121,50 | 119,38 | 121,39 | 3,20% | 451.605,00 |
| 10.10.2025 | 125,46 | 125,84 | 117,47 | 117,63 | -5,73% | 503.635,00 |
| 09.10.2025 | 126,48 | 126,48 | 124,48 | 124,78 | -0,83% | 504.327,00 |
| 08.10.2025 | 126,20 | 126,38 | 124,21 | 125,82 | 0,41% | 283.576,00 |
| 07.10.2025 | 127,77 | 128,96 | 125,15 | 125,31 | -1,37% | 378.799,00 |
| 06.10.2025 | 127,00 | 128,74 | 126,35 | 127,05 | 0,89% | 508.450,00 |
| 03.10.2025 | 124,94 | 126,54 | 124,83 | 125,93 | 1,23% | 489.884,00 |
| 02.10.2025 | 124,59 | 125,87 | 123,69 | 124,40 | -0,67% | 710.225,00 |
| 01.10.2025 | 126,92 | 126,92 | 124,31 | 125,24 | -1,39% | 488.768,00 |
| 30.09.2025 | 127,68 | 129,10 | 125,41 | 127,01 | -0,25% | 357.428,00 |
| 29.09.2025 | 128,32 | 128,32 | 126,39 | 127,33 | -0,55% | 307.926,00 |
| 26.09.2025 | 127,67 | 128,67 | 127,24 | 128,04 | 0,83% | 357.344,00 |
| 25.09.2025 | 126,71 | 127,49 | 125,55 | 126,99 | -0,08% | 393.038,00 |
| 24.09.2025 | 126,74 | 129,14 | 126,21 | 127,09 | 0,47% | 552.990,00 |
| 23.09.2025 | 127,34 | 129,32 | 126,03 | 126,49 | -0,39% | 545.487,00 |
| 22.09.2025 | 127,42 | 128,89 | 126,05 | 126,98 | -0,79% | 530.426,00 |
| 19.09.2025 | 128,34 | 128,79 | 126,90 | 127,99 | 0,13% | 1.066.634,00 |
| 18.09.2025 | 125,75 | 127,97 | 125,45 | 127,82 | 2,13% | 463.255,00 |
| 17.09.2025 | 123,77 | 126,80 | 123,12 | 125,16 | 1,34% | 649.973,00 |
| 16.09.2025 | 123,91 | 124,28 | 121,63 | 123,51 | -0,32% | 609.485,00 |
| 15.09.2025 | 123,71 | 124,90 | 123,14 | 123,91 | 0,36% | 493.354,00 |
| 12.09.2025 | 123,65 | 124,15 | 123,14 | 123,47 | -1,07% | 554.574,00 |
| 11.09.2025 | 124,66 | 125,70 | 124,13 | 124,80 | -0,13% | 475.482,00 |
| 10.09.2025 | 124,61 | 125,22 | 123,90 | 124,96 | 0,63% | 511.521,00 |
| 09.09.2025 | 125,29 | 125,63 | 123,76 | 124,18 | -1,03% | 461.647,00 |
| 08.09.2025 | 125,06 | 125,66 | 124,00 | 125,47 | 0,10% | 499.830,00 |
| 05.09.2025 | 127,60 | 128,66 | 124,92 | 125,34 | -1,35% | 537.288,00 |
| 04.09.2025 | 126,58 | 127,09 | 125,06 | 127,06 | 0,71% | 759.818,00 |
| 03.09.2025 | 125,31 | 126,99 | 124,92 | 126,17 | 0,69% | 510.884,00 |
| 02.09.2025 | 124,92 | 125,43 | 123,56 | 125,31 | -0,26% | 437.758,00 |
| 29.08.2025 | 125,25 | 126,27 | 124,83 | 125,64 | 0,69% | 715.530,00 |
| 28.08.2025 | 125,34 | 125,66 | 124,30 | 124,79 | -0,05% | 564.907,00 |
| 27.08.2025 | 123,37 | 126,00 | 122,08 | 124,85 | 1,04% | 882.288,00 |
| 26.08.2025 | 122,76 | 124,40 | 121,76 | 123,56 | 0,57% | 608.446,00 |
| 25.08.2025 | 121,89 | 123,68 | 121,39 | 122,86 | 0,75% | 633.437,00 |
| 22.08.2025 | 119,16 | 123,15 | 119,00 | 121,94 | 2,47% | 792.763,00 |
| 21.08.2025 | 118,98 | 119,63 | 118,60 | 119,00 | -0,28% | 399.327,00 |
| 20.08.2025 | 119,35 | 120,17 | 118,86 | 119,34 | 0,13% | 569.768,00 |
| 19.08.2025 | 118,28 | 119,29 | 118,28 | 119,19 | 0,83% | 458.189,00 |
| 18.08.2025 | 117,96 | 118,35 | 116,61 | 118,21 | 0,18% | 306.144,00 |
| 15.08.2025 | 119,54 | 119,54 | 117,87 | 118,00 | -1,07% | 410.270,00 |
| 14.08.2025 | 117,76 | 119,31 | 117,60 | 119,28 | 0,34% | 271.477,00 |
| 13.08.2025 | 118,03 | 119,00 | 117,64 | 118,87 | 1,37% | 520.799,00 |
| 12.08.2025 | 115,47 | 117,36 | 115,21 | 117,26 | 2,29% | 357.316,00 |
| 11.08.2025 | 115,06 | 115,60 | 113,84 | 114,63 | -0,28% | 329.745,00 |
| 08.08.2025 | 114,37 | 115,27 | 113,72 | 114,95 | 1,16% | 290.406,00 |
| 07.08.2025 | 115,34 | 115,36 | 112,70 | 113,63 | -0,59% | 374.954,00 |
| 06.08.2025 | 115,58 | 115,75 | 114,19 | 114,31 | -0,97% | 316.476,00 |
| 05.08.2025 | 115,44 | 116,11 | 112,78 | 115,43 | 0,32% | 483.671,00 |
| 04.08.2025 | 113,30 | 115,08 | 113,30 | 115,06 | 1,65% | 419.751,00 |
| 01.08.2025 | 113,00 | 113,91 | 110,54 | 113,19 | -1,21% | 548.139,00 |
| 31.07.2025 | 113,41 | 115,17 | 113,40 | 114,58 | 0,33% | 432.087,00 |
| 30.07.2025 | 115,16 | 115,33 | 113,78 | 114,20 | -0,54% | 318.206,00 |
| 29.07.2025 | 116,22 | 116,22 | 114,48 | 114,82 | -0,42% | 305.468,00 |
| 28.07.2025 | 115,58 | 115,58 | 114,20 | 115,31 | -0,02% | 341.909,00 |
| 25.07.2025 | 114,22 | 115,52 | 113,27 | 115,33 | 0,84% | 491.444,00 |
| 24.07.2025 | 115,49 | 116,46 | 113,74 | 114,37 | -1,06% | 525.050,00 |
| 23.07.2025 | 115,99 | 118,54 | 114,19 | 115,59 | 0,32% | 680.263,00 |
| 22.07.2025 | 115,31 | 116,06 | 114,43 | 115,22 | 0,20% | 514.609,00 |
| 21.07.2025 | 116,00 | 116,80 | 114,91 | 114,99 | -0,51% | 514.701,00 |
| 18.07.2025 | 115,67 | 115,93 | 114,21 | 115,58 | 0,64% | 492.339,00 |
| 17.07.2025 | 112,93 | 114,97 | 112,70 | 114,85 | 2,60% | 404.659,00 |
| 16.07.2025 | 112,33 | 112,47 | 110,69 | 111,94 | 0,58% | 450.427,00 |
| 15.07.2025 | 114,90 | 115,89 | 111,12 | 111,30 | -3,64% | 380.588,00 |
| 14.07.2025 | 113,72 | 115,67 | 113,57 | 115,50 | 1,84% | 536.077,00 |
| 11.07.2025 | 113,58 | 113,88 | 112,65 | 113,41 | -0,31% | 362.220,00 |
| 10.07.2025 | 114,74 | 115,44 | 113,09 | 113,76 | -0,33% | 455.174,00 |
| 09.07.2025 | 114,63 | 115,49 | 113,68 | 114,14 | -0,26% | 291.536,00 |
| 08.07.2025 | 114,02 | 115,10 | 113,88 | 114,44 | 0,86% | 595.285,00 |
| 07.07.2025 | 113,95 | 115,96 | 113,06 | 113,46 | -0,73% | 644.152,00 |
| 03.07.2025 | 113,70 | 115,16 | 113,70 | 114,30 | 0,77% | 479.122,00 |
| 02.07.2025 | 113,05 | 113,88 | 111,90 | 113,43 | 0,66% | 665.071,00 |
| 01.07.2025 | 109,91 | 113,43 | 109,76 | 112,68 | 2,24% | 632.284,00 |
| 30.06.2025 | 111,25 | 111,58 | 110,13 | 110,21 | -0,27% | 344.413,00 |
| 27.06.2025 | 110,36 | 111,19 | 109,70 | 110,51 | 0,35% | 1.220.009,00 |
| 26.06.2025 | 108,18 | 110,35 | 108,18 | 110,12 | 1,93% | 392.809,00 |
| 25.06.2025 | 108,14 | 108,26 | 107,41 | 108,03 | -0,03% | 432.463,00 |
| 24.06.2025 | 107,98 | 109,66 | 107,81 | 108,06 | 0,48% | 587.195,00 |
| 23.06.2025 | 104,31 | 107,72 | 104,31 | 107,54 | 2,91% | 619.026,00 |