129,420$
-3,55%
Echtzeit-Aktienkurs Popular Inc.
Bid:
Ask:
Aktienkurse zur Popular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 134,13 | 135,39 | 128,16 | 129,25 | -3,67% | 31.516,00 |
| 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 | -2,44% | 515.083,00 |
| 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% | 318.168,00 |
| 13.01.2026 | 126,53 | 126,54 | 123,81 | 124,36 | -1,50% | 409.843,00 |
| 12.01.2026 | 126,72 | 127,57 | 125,82 | 126,26 | -1,23% | 431.754,00 |
| 09.01.2026 | 130,35 | 131,10 | 127,64 | 127,83 | -1,81% | 344.420,00 |
| 08.01.2026 | 129,09 | 130,67 | 128,72 | 130,18 | 0,86% | 496.068,00 |
| 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 | 0,79% | 594.067,00 |
| 05.01.2026 | 125,63 | 129,63 | 125,63 | 128,68 | 2,16% | 395.376,00 |