149,447$
0,42%
Echtzeit-Aktienkurs Popular Inc.
Bid:
Ask:
Aktienkurse zur Popular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 150,48 | 150,58 | 148,00 | 148,83 | -0,81% | 451.319,00 |
| 06.05.2026 | 148,82 | 150,83 | 148,82 | 150,04 | 1,13% | 436.128,00 |
| 05.05.2026 | 147,82 | 149,19 | 147,27 | 148,37 | 0,22% | 474.352,00 |
| 04.05.2026 | 148,57 | 149,64 | 147,37 | 148,05 | -0,87% | 499.262,00 |
| 01.05.2026 | 150,33 | 150,78 | 148,30 | 149,35 | -0,65% | 387.099,00 |
| 30.04.2026 | 147,23 | 151,33 | 146,75 | 150,33 | 1,81% | 556.444,00 |
| 29.04.2026 | 150,50 | 150,54 | 147,34 | 147,66 | -2,04% | 638.892,00 |
| 28.04.2026 | 152,07 | 152,95 | 149,16 | 150,74 | 0,08% | 465.214,00 |
| 27.04.2026 | 148,01 | 151,10 | 147,07 | 150,62 | 2,43% | 394.107,00 |
| 24.04.2026 | 150,29 | 150,84 | 146,00 | 147,04 | -1,48% | 521.926,00 |
| 23.04.2026 | 151,66 | 151,99 | 146,20 | 149,25 | 0,73% | 709.434,00 |
| 22.04.2026 | 148,61 | 149,88 | 147,50 | 148,17 | -0,31% | 669.851,00 |
| 21.04.2026 | 147,96 | 150,05 | 147,49 | 148,63 | 0,38% | 596.222,00 |
| 20.04.2026 | 146,27 | 149,69 | 146,27 | 148,07 | 0,80% | 555.976,00 |
| 17.04.2026 | 144,54 | 149,16 | 144,54 | 146,90 | 1,76% | 727.221,00 |
| 16.04.2026 | 144,69 | 145,51 | 143,77 | 144,36 | -0,41% | 462.620,00 |
| 15.04.2026 | 144,92 | 145,25 | 142,58 | 144,95 | 0,24% | 422.532,00 |
| 14.04.2026 | 145,90 | 145,92 | 143,29 | 144,61 | -1,22% | 550.826,00 |
| 13.04.2026 | 144,17 | 146,76 | 142,89 | 146,40 | 1,09% | 502.275,00 |
| 10.04.2026 | 146,34 | 146,82 | 144,48 | 144,82 | -1,36% | 382.802,00 |
| 09.04.2026 | 144,80 | 147,73 | 144,34 | 146,82 | 1,00% | 743.340,00 |
| 08.04.2026 | 144,37 | 147,51 | 144,37 | 145,36 | 2,63% | 556.458,00 |
| 07.04.2026 | 141,98 | 144,09 | 140,02 | 141,64 | 1,24% | 551.435,00 |
| 06.04.2026 | 136,81 | 139,98 | 136,67 | 139,90 | 2,26% | 424.730,00 |
| 02.04.2026 | 134,00 | 137,10 | 133,00 | 136,81 | 0,27% | 349.279,00 |
| 01.04.2026 | 135,09 | 137,83 | 134,83 | 136,44 | 1,60% | 563.805,00 |
| 31.03.2026 | 132,67 | 135,46 | 131,86 | 134,29 | 2,78% | 481.962,00 |
| 30.03.2026 | 131,41 | 131,76 | 129,89 | 130,66 | 0,49% | 293.658,00 |
| 27.03.2026 | 132,58 | 132,58 | 129,45 | 130,02 | -2,07% | 398.583,00 |
| 26.03.2026 | 132,48 | 133,96 | 132,16 | 132,77 | -0,49% | 413.121,00 |
| 25.03.2026 | 134,31 | 135,51 | 132,04 | 133,43 | 0,26% | 395.921,00 |
| 24.03.2026 | 130,48 | 134,65 | 130,18 | 133,09 | 1,01% | 448.552,00 |
| 23.03.2026 | 133,82 | 135,26 | 131,63 | 131,76 | 0,98% | 543.921,00 |
| 20.03.2026 | 130,78 | 132,02 | 129,39 | 130,48 | -0,29% | 1.040.566,00 |
| 19.03.2026 | 128,15 | 131,65 | 127,52 | 130,86 | 1,50% | 598.170,00 |
| 18.03.2026 | 130,39 | 131,10 | 128,67 | 128,92 | -1,92% | 442.601,00 |
| 17.03.2026 | 133,44 | 133,82 | 131,02 | 131,44 | 0,13% | 436.202,00 |
| 16.03.2026 | 130,58 | 132,94 | 130,58 | 131,27 | 0,68% | 616.635,00 |
| 13.03.2026 | 131,04 | 132,76 | 129,32 | 130,38 | -0,37% | 567.716,00 |
| 12.03.2026 | 125,82 | 131,20 | 125,19 | 130,87 | 1,57% | 859.913,00 |
| 11.03.2026 | 128,88 | 129,76 | 127,23 | 128,85 | -0,75% | 533.713,00 |
| 10.03.2026 | 129,76 | 133,05 | 128,48 | 129,83 | 0,10% | 491.551,00 |
| 09.03.2026 | 127,99 | 130,79 | 126,68 | 129,70 | -0,83% | 892.723,00 |
| 06.03.2026 | 130,26 | 131,24 | 127,01 | 130,78 | -2,53% | 524.173,00 |
| 05.03.2026 | 134,82 | 136,03 | 132,75 | 134,18 | -1,27% | 356.716,00 |
| 04.03.2026 | 137,33 | 137,46 | 135,89 | 135,90 | -0,22% | 582.345,00 |
| 03.03.2026 | 133,86 | 137,42 | 132,88 | 136,20 | -1,36% | 410.760,00 |
| 02.03.2026 | 134,24 | 139,08 | 133,09 | 138,08 | 2,01% | 545.532,00 |
| 27.02.2026 | 139,57 | 140,63 | 132,87 | 135,36 | -5,02% | 804.447,00 |
| 26.02.2026 | 141,65 | 145,49 | 140,01 | 142,51 | 0,85% | 435.732,00 |
| 25.02.2026 | 141,78 | 142,25 | 140,05 | 141,31 | 0,78% | 540.255,00 |
| 24.02.2026 | 141,51 | 142,64 | 139,07 | 140,22 | -0,76% | 653.256,00 |
| 23.02.2026 | 147,14 | 149,15 | 140,75 | 141,29 | -4,25% | 618.156,00 |
| 20.02.2026 | 143,66 | 147,64 | 141,76 | 147,56 | 2,58% | 528.920,00 |
| 19.02.2026 | 145,75 | 145,95 | 142,97 | 143,85 | -1,39% | 430.628,00 |
| 18.02.2026 | 144,90 | 147,88 | 144,90 | 145,88 | 0,68% | 333.174,00 |
| 17.02.2026 | 142,73 | 145,31 | 142,72 | 144,90 | 1,59% | 604.494,00 |
| 13.02.2026 | 141,01 | 143,29 | 140,00 | 142,63 | 0,46% | 471.765,00 |
| 12.02.2026 | 147,24 | 148,84 | 141,25 | 141,97 | -2,71% | 632.601,00 |
| 11.02.2026 | 148,14 | 149,31 | 144,32 | 145,93 | -0,51% | 588.265,00 |
| 10.02.2026 | 146,71 | 148,22 | 144,89 | 146,68 | -0,43% | 520.243,00 |
| 09.02.2026 | 145,97 | 148,25 | 145,46 | 147,31 | 0,92% | 634.517,00 |
| 06.02.2026 | 143,77 | 146,95 | 143,77 | 145,97 | 2,19% | 746.481,00 |
| 05.02.2026 | 140,27 | 143,05 | 140,27 | 142,84 | 1,00% | 624.993,00 |
| 04.02.2026 | 141,98 | 145,34 | 140,29 | 141,42 | -0,04% | 892.012,00 |
| 03.02.2026 | 138,48 | 141,62 | 138,13 | 141,47 | 3,50% | 612.149,00 |
| 02.02.2026 | 132,63 | 136,86 | 132,18 | 136,69 | 2,37% | 589.403,00 |
| 30.01.2026 | 132,79 | 134,27 | 131,55 | 133,53 | 0,21% | 675.752,00 |
| 29.01.2026 | 133,04 | 134,13 | 130,47 | 133,25 | 1,30% | 574.458,00 |
| 28.01.2026 | 132,03 | 133,30 | 129,71 | 131,54 | 0,72% | 797.053,00 |
| 27.01.2026 | 126,26 | 133,10 | 124,65 | 130,60 | 6,29% | 1.270.019,00 |
| 26.01.2026 | 122,24 | 123,92 | 121,37 | 122,87 | 0,74% | 979.758,00 |
| 23.01.2026 | 125,63 | 127,37 | 120,71 | 121,97 | -3,66% | 835.767,00 |
| 22.01.2026 | 128,79 | 130,71 | 126,22 | 126,60 | -1,55% | 603.247,00 |
| 21.01.2026 | 125,92 | 129,11 | 125,92 | 128,59 | 2,90% | 771.526,00 |
| 20.01.2026 | 126,00 | 127,47 | 124,65 | 124,97 | -1,99% | 515.083,00 |
| 19.01.2026 | 127,37 | 127,51 | 127,37 | 127,51 | -0,45% | - |
| 16.01.2026 | 128,84 | 129,65 | 127,54 | 128,09 | -0,58% | 494.285,00 |
| 15.01.2026 | 126,49 | 130,68 | 126,44 | 128,84 | 2,08% | 288.860,00 |
| 14.01.2026 | 124,21 | 126,22 | 123,79 | 126,21 | 1,49% | 318.129,00 |
| 13.01.2026 | 126,53 | 126,54 | 123,81 | 124,36 | -1,50% | 409.640,00 |
| 12.01.2026 | 126,72 | 127,57 | 125,82 | 126,26 | -1,23% | 431.754,00 |
| 09.01.2026 | 130,35 | 130,87 | 127,64 | 127,83 | -1,81% | 344.407,00 |
| 08.01.2026 | 129,09 | 130,66 | 128,72 | 130,18 | 0,86% | 496.063,00 |
| 07.01.2026 | 129,80 | 130,39 | 128,05 | 129,07 | -0,49% | 380.324,00 |
| 06.01.2026 | 128,68 | 130,85 | 127,50 | 129,70 | 0,78% | 574.065,00 |
| 05.01.2026 | 125,63 | 129,63 | 125,63 | 128,69 | 2,17% | 395.027,00 |
| 02.01.2026 | 124,52 | 126,57 | 123,82 | 125,96 | 1,16% | 483.182,00 |
| 31.12.2025 | 125,97 | 126,28 | 124,45 | 124,52 | -1,14% | 370.510,00 |
| 30.12.2025 | 126,37 | 126,37 | 124,09 | 125,96 | 0,14% | 337.892,00 |
| 29.12.2025 | 125,61 | 126,21 | 124,94 | 125,79 | -0,18% | 383.850,00 |
| 26.12.2025 | 125,77 | 126,49 | 125,15 | 126,02 | 0,06% | 253.127,00 |
| 24.12.2025 | 126,07 | 126,82 | 125,49 | 125,95 | 0,46% | 248.768,00 |
| 23.12.2025 | 126,32 | 126,52 | 125,03 | 125,37 | -0,75% | 407.003,00 |
| 22.12.2025 | 124,95 | 126,86 | 124,95 | 126,32 | 1,07% | 308.805,00 |
| 19.12.2025 | 124,75 | 125,18 | 123,78 | 124,98 | 0,10% | 685.992,00 |
| 18.12.2025 | 123,11 | 125,31 | 123,11 | 124,85 | 1,46% | 561.004,00 |
| 17.12.2025 | 121,48 | 124,47 | 121,09 | 123,05 | 1,01% | 526.953,00 |
| 16.12.2025 | 122,50 | 122,66 | 120,99 | 121,82 | -0,62% | 710.872,00 |
| 15.12.2025 | 122,18 | 122,98 | 120,92 | 122,58 | 1,25% | 1.146.073,00 |