155,663$
-0,08%
Echtzeit-Aktienkurs Popular Inc.
Bid:
Ask:
Aktienkurse zur Popular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 155,67 | 156,22 | 153,05 | 155,49 | -0,19% | - |
| 13.10.2026 | 157,08 | 157,97 | 154,89 | 155,79 | -0,44% | 367.819,00 |
| 12.10.2026 | 156,97 | 157,90 | 156,00 | 156,48 | 0,12% | 309.125,00 |
| 09.10.2026 | 155,20 | 159,44 | 154,51 | 156,29 | 0,32% | 329.587,00 |
| 08.10.2026 | 154,51 | 156,84 | 154,18 | 155,79 | 0,17% | 469.059,00 |
| 07.10.2026 | 156,23 | 156,71 | 154,69 | 155,52 | -1,75% | 374.571,00 |
| 06.10.2026 | 159,64 | 160,05 | 157,56 | 158,29 | -0,33% | 406.224,00 |
| 05.10.2026 | 158,80 | 159,76 | 157,29 | 158,82 | 0,43% | 557.585,00 |
| 02.10.2026 | 156,92 | 158,44 | 156,35 | 158,14 | 1,05% | 570.630,00 |
| 01.10.2026 | 154,56 | 156,68 | 152,43 | 156,49 | 0,66% | 607.718,00 |
| 30.09.2026 | 156,52 | 157,58 | 155,34 | 155,46 | -0,54% | 678.955,00 |
| 29.09.2026 | 158,85 | 159,13 | 155,10 | 156,30 | -1,62% | 648.456,00 |
| 28.09.2026 | 160,48 | 160,48 | 158,49 | 158,87 | -1,00% | 324.539,00 |
| 25.09.2026 | 160,83 | 161,06 | 159,68 | 160,48 | 0,56% | 350.579,00 |
| 24.09.2026 | 159,89 | 160,44 | 158,53 | 159,59 | 0,56% | 392.704,00 |
| 23.09.2026 | 159,72 | 160,90 | 158,42 | 158,70 | -0,93% | 394.516,00 |
| 22.09.2026 | 163,09 | 163,09 | 159,41 | 160,19 | -1,46% | 621.959,00 |
| 21.09.2026 | 162,90 | 163,38 | 162,12 | 162,56 | 0,33% | 548.945,00 |
| 18.09.2026 | 160,97 | 162,13 | 159,60 | 162,03 | 0,68% | 1.252.046,00 |
| 17.09.2026 | 162,78 | 163,43 | 160,75 | 160,94 | -0,01% | 696.391,00 |
| 16.09.2026 | 164,75 | 164,75 | 158,01 | 160,95 | -2,32% | 714.654,00 |
| 15.09.2026 | 165,80 | 166,55 | 163,38 | 164,77 | -0,48% | 488.552,00 |
| 14.09.2026 | 163,97 | 166,30 | 163,96 | 165,55 | 1,13% | 612.340,00 |
| 11.09.2026 | 164,69 | 165,75 | 162,07 | 163,71 | -0,16% | 438.740,00 |
| 10.09.2026 | 163,95 | 164,41 | 162,16 | 163,97 | -0,53% | 524.336,00 |
| 09.09.2026 | 166,67 | 167,70 | 164,33 | 164,85 | -1,57% | 492.872,00 |
| 08.09.2026 | 170,90 | 171,19 | 167,48 | 167,48 | -2,24% | 584.140,00 |
| 04.09.2026 | 171,33 | 172,80 | 171,13 | 171,32 | -0,01% | 712.137,00 |
| 03.09.2026 | 171,01 | 173,19 | 171,01 | 171,33 | 0,45% | 413.886,00 |
| 02.09.2026 | 168,67 | 170,98 | 167,95 | 170,57 | 2,00% | 747.362,00 |
| 01.09.2026 | 168,48 | 170,73 | 167,00 | 167,23 | -0,60% | 588.010,00 |
| 31.08.2026 | 170,12 | 170,54 | 168,01 | 168,24 | -0,89% | 482.195,00 |
| 28.08.2026 | 170,57 | 171,02 | 168,94 | 169,75 | 0,05% | 335.493,00 |
| 27.08.2026 | 169,38 | 170,08 | 167,74 | 169,66 | -0,05% | 320.911,00 |
| 26.08.2026 | 170,00 | 171,20 | 169,00 | 169,74 | 0,14% | 451.925,00 |
| 25.08.2026 | 168,38 | 169,80 | 167,19 | 169,50 | 0,66% | 313.971,00 |
| 24.08.2026 | 169,07 | 171,30 | 168,05 | 168,38 | -0,41% | 262.558,00 |
| 21.08.2026 | 169,62 | 171,43 | 167,51 | 169,07 | 0,45% | 460.310,00 |
| 20.08.2026 | 169,97 | 171,38 | 168,22 | 168,32 | -1,32% | 365.234,00 |
| 19.08.2026 | 177,50 | 177,50 | 170,04 | 170,57 | -2,79% | 547.712,00 |
| 18.08.2026 | 177,31 | 178,75 | 174,59 | 175,47 | -0,78% | 449.738,00 |
| 17.08.2026 | 178,00 | 179,24 | 176,74 | 176,85 | -0,57% | 306.488,00 |
| 14.08.2026 | 177,86 | 179,13 | 177,10 | 177,87 | 0,54% | 400.676,00 |
| 13.08.2026 | 177,95 | 179,00 | 176,39 | 176,92 | 0,47% | 353.317,00 |
| 12.08.2026 | 174,84 | 176,90 | 174,18 | 176,09 | 0,71% | 306.294,00 |
| 11.08.2026 | 173,88 | 175,74 | 173,55 | 174,84 | 0,51% | 406.786,00 |
| 10.08.2026 | 173,74 | 176,72 | 173,01 | 173,96 | -0,05% | 454.590,00 |
| 07.08.2026 | 175,40 | 175,66 | 173,84 | 174,04 | -1,19% | 309.898,00 |
| 06.08.2026 | 177,73 | 178,50 | 175,57 | 176,14 | -0,77% | 313.852,00 |
| 05.08.2026 | 177,20 | 178,13 | 175,71 | 177,51 | 0,98% | 460.460,00 |
| 04.08.2026 | 173,63 | 176,79 | 172,69 | 175,79 | 1,23% | 385.622,00 |
| 03.08.2026 | 175,28 | 179,00 | 173,47 | 173,65 | -0,89% | 394.937,00 |
| 31.07.2026 | 175,92 | 176,59 | 174,92 | 175,21 | 0,13% | 465.374,00 |
| 30.07.2026 | 176,51 | 176,51 | 173,16 | 174,98 | 1,60% | 518.243,00 |
| 29.07.2026 | 172,73 | 175,00 | 171,34 | 172,22 | -1,09% | 469.890,00 |
| 28.07.2026 | 171,58 | 174,29 | 170,17 | 174,12 | 1,59% | 431.592,00 |
| 27.07.2026 | 171,66 | 174,39 | 170,96 | 171,40 | -0,19% | 467.288,00 |
| 24.07.2026 | 172,39 | 175,00 | 168,72 | 171,73 | 0,43% | 471.391,00 |
| 23.07.2026 | 175,12 | 175,12 | 169,26 | 171,00 | -1,66% | 855.746,00 |
| 22.07.2026 | 172,30 | 174,79 | 171,04 | 173,89 | 0,92% | 608.419,00 |
| 21.07.2026 | 171,28 | 173,94 | 169,52 | 172,31 | 0,16% | 398.740,00 |
| 20.07.2026 | 172,37 | 172,93 | 170,39 | 172,04 | 0,17% | 374.569,00 |
| 17.07.2026 | 172,20 | 174,56 | 170,33 | 171,75 | -1,15% | 589.039,00 |
| 16.07.2026 | 170,89 | 174,69 | 170,89 | 173,75 | 1,63% | 466.339,00 |
| 15.07.2026 | 170,27 | 171,79 | 167,84 | 170,96 | 1,16% | 494.767,00 |
| 14.07.2026 | 168,45 | 170,20 | 167,54 | 169,00 | 0,17% | 397.701,00 |
| 13.07.2026 | 171,31 | 171,98 | 168,10 | 168,71 | -1,08% | 434.244,00 |
| 10.07.2026 | 169,26 | 171,73 | 169,25 | 170,56 | 0,67% | 445.524,00 |
| 09.07.2026 | 167,20 | 169,85 | 166,53 | 169,42 | 1,91% | 1.083.100,00 |
| 08.07.2026 | 167,81 | 167,81 | 163,65 | 166,24 | -1,02% | 628.089,00 |
| 07.07.2026 | 168,44 | 169,66 | 167,58 | 167,96 | -0,43% | 359.706,00 |
| 06.07.2026 | 167,33 | 168,80 | 166,94 | 168,69 | 0,85% | 365.946,00 |
| 02.07.2026 | 168,97 | 170,02 | 165,29 | 167,26 | -0,73% | 403.693,00 |
| 01.07.2026 | 164,16 | 169,14 | 164,16 | 168,49 | 2,61% | 540.224,00 |
| 30.06.2026 | 164,85 | 165,80 | 163,77 | 164,21 | -0,37% | 754.554,00 |
| 29.06.2026 | 165,13 | 167,38 | 164,07 | 164,82 | -0,59% | 583.086,00 |
| 26.06.2026 | 168,44 | 168,56 | 165,39 | 165,79 | -0,86% | 963.018,00 |
| 25.06.2026 | 166,30 | 169,14 | 166,30 | 167,22 | 0,91% | 658.796,00 |
| 24.06.2026 | 165,15 | 167,04 | 164,11 | 165,71 | 0,39% | 759.166,00 |
| 23.06.2026 | 162,61 | 165,31 | 161,79 | 165,06 | 1,43% | 587.111,00 |
| 22.06.2026 | 160,35 | 162,87 | 160,30 | 162,73 | 2,38% | 558.813,00 |
| 19.06.2026 | 159,25 | 159,37 | 158,79 | 158,95 | -0,18% | - |
| 18.06.2026 | 159,46 | 160,97 | 158,88 | 159,24 | 0,32% | 915.908,00 |
| 17.06.2026 | 160,37 | 161,48 | 157,01 | 158,73 | -1,00% | 636.587,00 |
| 16.06.2026 | 161,11 | 162,00 | 159,53 | 160,34 | 0,62% | 771.743,00 |
| 15.06.2026 | 161,96 | 162,97 | 159,07 | 159,35 | -0,99% | 480.268,00 |
| 12.06.2026 | 159,83 | 161,26 | 159,52 | 160,95 | 1,35% | 364.433,00 |
| 11.06.2026 | 157,42 | 159,41 | 156,01 | 158,81 | 1,76% | 514.479,00 |
| 10.06.2026 | 156,27 | 159,25 | 155,69 | 156,07 | 0,04% | 541.123,00 |
| 09.06.2026 | 154,95 | 158,26 | 154,06 | 156,00 | 1,52% | 754.019,00 |
| 08.06.2026 | 153,07 | 155,12 | 152,96 | 153,66 | 0,39% | 619.530,00 |
| 05.06.2026 | 152,16 | 153,99 | 152,16 | 153,07 | 0,23% | 446.306,00 |
| 04.06.2026 | 150,33 | 153,29 | 149,53 | 152,72 | 3,10% | 565.527,00 |
| 03.06.2026 | 150,00 | 150,20 | 147,84 | 148,13 | -1,97% | 381.831,00 |
| 02.06.2026 | 147,75 | 151,34 | 147,30 | 151,10 | 2,23% | 374.802,00 |
| 01.06.2026 | 147,43 | 148,70 | 145,91 | 147,80 | -0,49% | 475.936,00 |
| 29.05.2026 | 148,76 | 150,10 | 148,42 | 148,53 | -0,81% | 508.909,00 |
| 28.05.2026 | 150,48 | 151,08 | 148,61 | 149,75 | -0,58% | 352.355,00 |
| 27.05.2026 | 151,24 | 152,33 | 149,99 | 150,63 | -0,96% | 467.875,00 |
| 26.05.2026 | 151,00 | 152,97 | 150,89 | 152,09 | 1,06% | 331.515,00 |