1,360$
-1,45%
Echtzeit-Aktienkurs Agape ATP Corp
Bid:
Ask:
Aktienkurse zur Agape ATP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,35 | 1,38 | 1,35 | 1,36 | -1,45% | 16.082,00 |
| 02.07.2025 | 1,33 | 1,39 | 1,32 | 1,38 | 3,76% | 21.093,00 |
| 01.07.2025 | 1,34 | 1,37 | 1,28 | 1,33 | 0,76% | 15.061,00 |
| 30.06.2025 | 1,27 | 1,36 | 1,26 | 1,32 | 0,00% | 39.283,00 |
| 27.06.2025 | 1,32 | 1,38 | 1,28 | 1,32 | 2,33% | 75.083,00 |
| 26.06.2025 | 1,27 | 1,32 | 1,25 | 1,29 | 2,38% | 64.902,00 |
| 25.06.2025 | 1,28 | 1,34 | 1,26 | 1,26 | -3,08% | 96.894,00 |
| 24.06.2025 | 1,33 | 1,39 | 1,30 | 1,30 | -5,11% | 119.607,00 |
| 23.06.2025 | 1,48 | 1,56 | 1,35 | 1,37 | -12,74% | 163.612,00 |
| 20.06.2025 | 1,59 | 1,59 | 1,47 | 1,57 | 2,88% | 5.818,00 |
| 18.06.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 1,06% | 15.591,00 |
| 17.06.2025 | 1,56 | 1,64 | 1,45 | 1,51 | -5,03% | 25.496,00 |
| 16.06.2025 | 1,69 | 1,69 | 1,54 | 1,59 | -4,79% | 36.250,00 |
| 13.06.2025 | 1,50 | 1,69 | 1,49 | 1,67 | 9,15% | 122.673,00 |
| 12.06.2025 | 1,55 | 1,60 | 1,53 | 1,53 | -1,29% | 22.280,00 |
| 11.06.2025 | 1,53 | 1,71 | 1,48 | 1,55 | -1,27% | 25.049,00 |
| 10.06.2025 | 1,49 | 1,59 | 1,46 | 1,57 | 4,67% | 32.837,00 |
| 09.06.2025 | 1,51 | 1,55 | 1,50 | 1,50 | -1,96% | 25.094,00 |
| 06.06.2025 | 1,50 | 1,56 | 1,45 | 1,53 | 5,52% | 60.786,00 |
| 05.06.2025 | 1,50 | 1,57 | 1,44 | 1,45 | -5,23% | 54.637,00 |
| 04.06.2025 | 1,58 | 1,66 | 1,51 | 1,53 | -4,97% | 125.475,00 |
| 03.06.2025 | 1,59 | 1,62 | 1,54 | 1,61 | 1,07% | 75.894,00 |
| 02.06.2025 | 1,71 | 1,71 | 1,56 | 1,59 | -7,92% | 117.753,00 |
| 30.05.2025 | 1,80 | 1,80 | 1,55 | 1,73 | -1,14% | 101.219,00 |
| 29.05.2025 | 1,81 | 1,99 | 1,70 | 1,75 | -5,91% | 59.729,00 |
| 28.05.2025 | 1,87 | 1,99 | 1,77 | 1,86 | 1,64% | 170.123,00 |
| 27.05.2025 | 2,14 | 2,14 | 1,68 | 1,83 | -11,17% | 271.030,00 |
| 23.05.2025 | 2,16 | 2,38 | 1,92 | 2,06 | -7,62% | 244.207,00 |
| 22.05.2025 | 2,10 | 2,38 | 2,00 | 2,23 | 6,70% | 231.510,00 |
| 21.05.2025 | 2,18 | 2,18 | 1,90 | 2,09 | -2,79% | 184.792,00 |
| 20.05.2025 | 2,03 | 2,19 | 1,98 | 2,15 | 5,91% | 156.777,00 |
| 19.05.2025 | 2,03 | 2,05 | 1,90 | 2,03 | -0,98% | 152.726,00 |
| 16.05.2025 | 1,56 | 2,05 | 1,56 | 2,05 | 36,67% | 496.237,00 |
| 15.05.2025 | 2,12 | 2,19 | 1,21 | 1,50 | -28,57% | 487.498,00 |
| 14.05.2025 | 1,87 | 2,13 | 1,87 | 2,10 | 3,96% | 144.480,00 |
| 13.05.2025 | 1,70 | 2,06 | 1,67 | 2,02 | 22,42% | 202.591,00 |
| 12.05.2025 | 1,60 | 1,73 | 1,58 | 1,65 | 5,77% | 73.317,00 |
| 09.05.2025 | 1,60 | 1,62 | 1,50 | 1,56 | 0,00% | 89.208,00 |
| 08.05.2025 | 1,68 | 1,71 | 1,50 | 1,56 | -8,77% | 121.543,00 |
| 07.05.2025 | 2,03 | 2,03 | 1,70 | 1,71 | -16,59% | 145.392,00 |
| 06.05.2025 | 2,15 | 2,20 | 2,00 | 2,05 | -1,91% | 63.157,00 |
| 05.05.2025 | 1,99 | 2,30 | 1,99 | 2,09 | 5,56% | 110.806,00 |
| 02.05.2025 | 2,30 | 2,30 | 1,91 | 1,98 | -15,38% | 176.548,00 |
| 01.05.2025 | 2,28 | 2,46 | 2,28 | 2,34 | 1,74% | 106.143,00 |
| 30.04.2025 | 2,35 | 2,39 | 2,21 | 2,30 | -4,96% | 88.148,00 |
| 29.04.2025 | 2,39 | 2,45 | 2,30 | 2,42 | 1,68% | 116.041,00 |
| 28.04.2025 | 2,22 | 2,41 | 2,20 | 2,38 | 7,69% | 105.520,00 |
| 25.04.2025 | 2,20 | 2,30 | 2,17 | 2,21 | -0,45% | 61.540,00 |
| 24.04.2025 | 2,25 | 2,30 | 2,10 | 2,22 | -6,33% | 227.142,00 |
| 23.04.2025 | 2,53 | 2,57 | 2,20 | 2,37 | -3,27% | 498.055,00 |
| 22.04.2025 | 2,09 | 2,56 | 2,08 | 2,45 | 18,36% | 703.786,00 |
| 21.04.2025 | 1,97 | 2,10 | 1,80 | 2,07 | 10,70% | 429.517,00 |
| 17.04.2025 | 1,63 | 2,00 | 1,61 | 1,87 | 17,61% | 968.637,00 |
| 16.04.2025 | 1,56 | 1,63 | 1,52 | 1,59 | 3,25% | 233.048,00 |
| 15.04.2025 | 1,41 | 1,58 | 1,33 | 1,54 | 8,45% | 378.341,00 |
| 14.04.2025 | 1,33 | 1,43 | 1,28 | 1,42 | 7,58% | 243.834,00 |
| 11.04.2025 | 1,29 | 1,37 | 1,23 | 1,32 | 0,00% | 381.981,00 |
| 10.04.2025 | 1,30 | 1,38 | 1,30 | 1,32 | -2,22% | 271.038,00 |
| 09.04.2025 | 1,49 | 1,58 | 1,32 | 1,35 | -12,34% | 676.403,00 |
| 08.04.2025 | 1,44 | 1,68 | 1,39 | 1,54 | 0,00% | 926.900,00 |
| 07.04.2025 | 1,13 | 1,72 | 1,13 | 1,54 | 26,23% | 3.478.890,00 |
| 04.04.2025 | 1,21 | 1,37 | 1,00 | 1,22 | -4,69% | 1.562.580,00 |
| 03.04.2025 | 2,05 | 2,16 | 1,11 | 1,28 | -0,78% | 35.216.945,00 |
| 02.04.2025 | 1,30 | 1,30 | 1,25 | 1,29 | 1,57% | 58.143,00 |
| 01.04.2025 | 1,21 | 1,29 | 1,21 | 1,27 | -0,78% | 87.847,00 |
| 31.03.2025 | 1,31 | 1,32 | 1,20 | 1,28 | 9,40% | 191.925,00 |
| 28.03.2025 | 1,08 | 1,20 | 1,08 | 1,17 | 5,41% | 92.737,00 |
| 27.03.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 7,77% | 81.146,00 |
| 26.03.2025 | 1,09 | 1,09 | 1,03 | 1,03 | -0,96% | 53.124,00 |
| 25.03.2025 | 1,04 | 1,08 | 1,03 | 1,04 | -1,89% | 69.955,00 |
| 24.03.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 0,95% | 38.808,00 |
| 21.03.2025 | 1,04 | 1,05 | 1,02 | 1,05 | 2,94% | 81.327,00 |
| 20.03.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -0,97% | 51.442,00 |
| 19.03.2025 | 1,07 | 1,07 | 1,03 | 1,03 | 0,00% | 55.176,00 |
| 18.03.2025 | 1,04 | 1,04 | 1,02 | 1,03 | 0,98% | 14.140,00 |
| 17.03.2025 | 1,02 | 1,04 | 1,02 | 1,02 | 0,00% | 36.608,00 |
| 14.03.2025 | 1,02 | 1,02 | 1,00 | 1,02 | 0,99% | 25.170,00 |
| 13.03.2025 | 1,05 | 1,05 | 1,00 | 1,01 | 0,00% | 72.665,00 |
| 12.03.2025 | 1,10 | 1,10 | 1,00 | 1,01 | -6,48% | 91.214,00 |
| 11.03.2025 | 1,08 | 1,11 | 1,02 | 1,08 | 0,93% | 68.537,00 |
| 10.03.2025 | 1,10 | 1,11 | 1,06 | 1,07 | 1,90% | 134.563,00 |
| 07.03.2025 | 1,08 | 1,08 | 1,02 | 1,05 | -2,78% | 32.342,00 |
| 06.03.2025 | 1,09 | 1,10 | 1,03 | 1,08 | -0,92% | 40.595,00 |
| 05.03.2025 | 0,94 | 1,14 | 0,94 | 1,09 | 0,93% | 318.841,00 |
| 04.03.2025 | 1,03 | 1,08 | 1,01 | 1,08 | 8,00% | 60.365,00 |
| 03.03.2025 | 1,01 | 1,05 | 1,00 | 1,00 | -0,99% | 99.677,00 |
| 28.02.2025 | 1,00 | 1,05 | 0,98 | 1,01 | 0,00% | 94.590,00 |
| 27.02.2025 | 1,04 | 1,13 | 0,98 | 1,01 | -2,88% | 231.450,00 |
| 26.02.2025 | 1,13 | 1,28 | 1,04 | 1,04 | -10,34% | 419.415,00 |
| 25.02.2025 | 1,20 | 1,25 | 0,97 | 1,16 | -27,50% | 1.719.335,00 |
| 24.02.2025 | 1,49 | 2,27 | 1,15 | 1,60 | 70,94% | 76.489.318,00 |
| 21.02.2025 | 0,95 | 0,95 | 0,92 | 0,94 | 0,61% | 12.029,00 |
| 20.02.2025 | 0,90 | 0,97 | 0,90 | 0,93 | -0,29% | 30.929,00 |
| 19.02.2025 | 0,91 | 0,95 | 0,91 | 0,93 | -2,00% | 34.048,00 |
| 18.02.2025 | 0,93 | 0,97 | 0,93 | 0,95 | 0,21% | 28.531,00 |
| 14.02.2025 | 0,91 | 0,99 | 0,91 | 0,95 | 3,26% | 43.407,00 |
| 13.02.2025 | 0,90 | 0,95 | 0,90 | 0,92 | -1,08% | 73.504,00 |
| 12.02.2025 | 1,00 | 1,01 | 0,90 | 0,93 | -7,00% | 86.682,00 |
| 11.02.2025 | 0,97 | 1,06 | 0,97 | 1,00 | -3,85% | 44.934,00 |
| 10.02.2025 | 1,27 | 1,29 | 0,90 | 1,04 | -18,11% | 395.319,00 |