122,090$
0,12%
Echtzeit-Aktienkurs Popular Inc.
Bid:
Ask:
Aktienkurse zur Popular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 122,50 | 122,77 | 121,54 | 122,09 | 0,12% | 17.390,00 |
| 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% | 377.316,00 |
| 20.08.2025 | 119,35 | 120,17 | 118,86 | 119,34 | 0,13% | 569.629,00 |
| 19.08.2025 | 118,28 | 119,29 | 118,28 | 119,19 | 0,83% | 458.183,00 |
| 18.08.2025 | 117,96 | 118,35 | 116,61 | 118,21 | 0,18% | 301.754,00 |
| 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% | 271.466,00 |
| 13.08.2025 | 118,03 | 119,00 | 117,64 | 118,87 | 1,37% | 520.790,00 |
| 12.08.2025 | 115,47 | 117,36 | 115,21 | 117,26 | 2,29% | 341.791,00 |
| 11.08.2025 | 115,06 | 115,60 | 113,84 | 114,64 | -0,27% | 329.314,00 |
| 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% | 374.499,00 |
| 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% | 483.329,00 |
| 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 | -1,20% | 548.139,00 |
| 31.07.2025 | 113,41 | 115,17 | 113,40 | 114,56 | 0,32% | 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% | 305.459,00 |
| 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% | 525.025,00 |
| 23.07.2025 | 115,99 | 118,54 | 114,19 | 115,59 | 0,32% | 680.253,00 |
| 22.07.2025 | 115,31 | 116,06 | 114,43 | 115,22 | 0,20% | 514.579,00 |
| 21.07.2025 | 116,00 | 116,80 | 114,91 | 114,99 | -0,51% | 514.418,00 |
| 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% | 404.658,00 |
| 16.07.2025 | 112,33 | 112,47 | 110,69 | 111,94 | 0,58% | 448.746,00 |
| 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% | 535.988,00 |
| 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% | 595.172,00 |
| 07.07.2025 | 113,95 | 115,96 | 113,06 | 113,46 | -0,73% | 644.149,00 |
| 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% | 665.069,00 |
| 01.07.2025 | 109,91 | 113,43 | 109,76 | 112,68 | 2,24% | 628.994,00 |
| 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% | 587.189,00 |
| 23.06.2025 | 104,31 | 107,72 | 104,31 | 107,54 | 2,91% | 619.020,00 |
| 20.06.2025 | 104,50 | 105,27 | 103,91 | 104,50 | 0,67% | 821.959,00 |
| 18.06.2025 | 103,57 | 104,34 | 102,97 | 103,80 | 0,60% | 680.400,00 |
| 17.06.2025 | 103,60 | 104,56 | 102,56 | 103,18 | -1,19% | 418.177,00 |
| 16.06.2025 | 104,33 | 105,46 | 104,04 | 104,42 | 0,59% | 426.680,00 |
| 13.06.2025 | 104,03 | 104,96 | 102,80 | 103,81 | -1,60% | 527.595,00 |
| 12.06.2025 | 104,61 | 105,61 | 103,43 | 105,50 | 0,29% | 322.032,00 |
| 11.06.2025 | 107,13 | 107,26 | 105,16 | 105,20 | -1,39% | 433.215,00 |
| 10.06.2025 | 105,93 | 107,31 | 105,73 | 106,68 | 0,78% | 645.398,00 |
| 09.06.2025 | 106,05 | 107,15 | 105,26 | 105,85 | 0,09% | 612.560,00 |
| 06.06.2025 | 105,38 | 106,16 | 104,79 | 105,75 | 1,88% | 728.350,00 |
| 05.06.2025 | 104,32 | 104,86 | 103,42 | 103,80 | -0,31% | 432.976,00 |
| 04.06.2025 | 105,25 | 105,67 | 104,11 | 104,12 | -1,17% | 441.726,00 |
| 03.06.2025 | 104,01 | 106,04 | 103,74 | 105,35 | 1,29% | 681.316,00 |
| 02.06.2025 | 104,46 | 104,46 | 102,00 | 104,01 | 0,46% | 690.021,00 |
| 30.05.2025 | 103,31 | 103,94 | 102,59 | 103,53 | -0,21% | 545.701,00 |
| 29.05.2025 | 103,82 | 103,99 | 102,53 | 103,75 | 0,64% | 748.412,00 |
| 28.05.2025 | 103,88 | 104,41 | 103,04 | 103,09 | -1,24% | 424.505,00 |
| 27.05.2025 | 103,94 | 104,69 | 102,84 | 104,38 | 1,83% | 504.445,00 |
| 23.05.2025 | 100,54 | 102,72 | 100,54 | 102,50 | 0,33% | 340.921,00 |
| 22.05.2025 | 101,99 | 102,88 | 101,86 | 102,16 | -0,56% | 580.474,00 |
| 21.05.2025 | 104,20 | 104,68 | 102,56 | 102,74 | -2,29% | 519.290,00 |
| 20.05.2025 | 105,38 | 105,73 | 104,83 | 105,15 | -0,13% | 861.525,00 |
| 19.05.2025 | 103,64 | 105,61 | 103,14 | 105,29 | 0,74% | 530.710,00 |
| 16.05.2025 | 104,58 | 105,27 | 103,66 | 104,52 | -0,27% | 464.570,00 |
| 15.05.2025 | 104,65 | 105,06 | 102,96 | 104,80 | 0,33% | 337.812,00 |
| 14.05.2025 | 104,07 | 104,87 | 103,43 | 104,46 | 0,37% | 408.912,00 |
| 13.05.2025 | 104,05 | 105,10 | 103,69 | 104,07 | 0,44% | 695.336,00 |
| 12.05.2025 | 103,32 | 104,77 | 102,84 | 103,61 | 3,29% | 589.642,00 |
| 09.05.2025 | 100,97 | 101,18 | 99,71 | 100,31 | -0,18% | 365.068,00 |
| 08.05.2025 | 99,81 | 101,58 | 99,81 | 100,49 | 1,47% | 435.113,00 |
| 07.05.2025 | 99,40 | 100,32 | 98,51 | 99,03 | -0,02% | 486.961,00 |
| 06.05.2025 | 97,16 | 99,69 | 97,08 | 99,05 | -0,43% | 632.909,00 |
| 05.05.2025 | 99,11 | 100,53 | 99,01 | 99,48 | -0,13% | 352.450,00 |
| 02.05.2025 | 96,61 | 100,10 | 96,61 | 99,61 | 2,96% | 469.306,00 |
| 01.05.2025 | 95,62 | 97,49 | 94,69 | 96,75 | 1,50% | 458.548,00 |
| 30.04.2025 | 94,93 | 95,71 | 93,72 | 95,32 | -1,53% | 490.221,00 |
| 29.04.2025 | 96,45 | 97,28 | 94,90 | 96,80 | 0,73% | 425.420,00 |
| 28.04.2025 | 96,48 | 97,21 | 95,41 | 96,10 | 0,17% | 495.722,00 |
| 25.04.2025 | 95,34 | 96,00 | 92,93 | 95,94 | 0,00% | 593.285,00 |
| 24.04.2025 | 94,27 | 96,20 | 94,00 | 95,94 | 1,21% | 854.520,00 |
| 23.04.2025 | 93,00 | 97,09 | 92,07 | 94,79 | 5,93% | 1.179.035,00 |
| 22.04.2025 | 86,61 | 89,99 | 86,61 | 89,48 | 3,95% | 1.136.362,00 |
| 21.04.2025 | 85,61 | 86,18 | 84,32 | 86,08 | 0,31% | 650.409,00 |
| 17.04.2025 | 84,33 | 86,47 | 84,33 | 85,81 | 2,28% | 613.856,00 |
| 16.04.2025 | 84,47 | 85,26 | 82,88 | 83,90 | -0,65% | 653.821,00 |
| 15.04.2025 | 84,04 | 85,61 | 83,60 | 84,45 | 1,42% | 475.996,00 |
| 14.04.2025 | 82,68 | 84,27 | 81,31 | 83,27 | 1,31% | 613.892,00 |
| 11.04.2025 | 82,00 | 82,75 | 80,00 | 82,19 | -0,17% | 971.061,00 |
| 10.04.2025 | 85,52 | 85,52 | 80,71 | 82,33 | -5,26% | 658.428,00 |
| 09.04.2025 | 79,63 | 88,90 | 79,63 | 86,90 | 6,17% | 1.247.227,00 |
| 08.04.2025 | 84,26 | 85,58 | 80,22 | 81,85 | -0,04% | 534.928,00 |
| 07.04.2025 | 79,54 | 85,33 | 78,23 | 81,89 | -0,75% | 1.356.895,00 |
| 04.04.2025 | 80,00 | 82,96 | 78,59 | 82,50 | -1,77% | 1.634.299,00 |
| 03.04.2025 | 88,70 | 89,02 | 83,97 | 83,99 | -9,75% | 779.377,00 |
| 02.04.2025 | 90,11 | 93,47 | 90,11 | 93,06 | 2,14% | 581.684,00 |