0,700$
-11,39%
Echtzeit-Aktienkurs AGM Group Holdings
Bid:
Ask:
Aktienkurse zur AGM Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 0,84 | 0,87 | 0,69 | 0,69 | -12,66% | 37.920,00 |
| 20.02.2025 | 0,78 | 0,80 | 0,76 | 0,79 | 1,66% | 6.744,00 |
| 19.02.2025 | 0,78 | 0,79 | 0,78 | 0,78 | 3,48% | 10.489,00 |
| 18.02.2025 | 0,78 | 0,79 | 0,70 | 0,75 | -4,33% | 13.552,00 |
| 14.02.2025 | 0,82 | 0,87 | 0,79 | 0,79 | -5,42% | 55.019,00 |
| 13.02.2025 | 0,80 | 0,85 | 0,73 | 0,83 | 3,75% | 7.948,00 |
| 12.02.2025 | 0,76 | 0,86 | 0,76 | 0,80 | 5,12% | 34.239,00 |
| 11.02.2025 | 0,78 | 0,78 | 0,76 | 0,76 | -2,44% | 44.837,00 |
| 10.02.2025 | 0,80 | 0,80 | 0,75 | 0,78 | -2,50% | 58.901,00 |
| 07.02.2025 | 0,83 | 0,83 | 0,77 | 0,80 | -3,60% | 50.183,00 |
| 06.02.2025 | 0,84 | 0,84 | 0,82 | 0,83 | -0,01% | 39.334,00 |
| 05.02.2025 | 0,85 | 0,85 | 0,82 | 0,83 | -2,35% | 17.601,00 |
| 04.02.2025 | 0,89 | 0,90 | 0,84 | 0,85 | -0,67% | 61.759,00 |
| 03.02.2025 | 0,87 | 0,88 | 0,84 | 0,86 | -3,85% | 34.978,00 |
| 31.01.2025 | 0,89 | 0,89 | 0,87 | 0,89 | 2,29% | 73.207,00 |
| 30.01.2025 | 0,97 | 0,97 | 0,87 | 0,87 | -10,30% | 30.795,00 |
| 29.01.2025 | 1,00 | 1,01 | 0,97 | 0,97 | -8,49% | 57.779,00 |
| 28.01.2025 | 1,03 | 1,07 | 1,02 | 1,06 | 0,95% | 55.907,00 |
| 27.01.2025 | 1,30 | 1,35 | 0,90 | 1,05 | -22,79% | 225.274,00 |
| 24.01.2025 | 1,40 | 1,42 | 1,32 | 1,36 | 0,74% | 10.103,00 |
| 23.01.2025 | 1,43 | 1,43 | 1,35 | 1,35 | -6,90% | 9.502,00 |
| 22.01.2025 | 1,40 | 1,50 | 1,39 | 1,45 | 3,57% | 56.437,00 |
| 21.01.2025 | 1,34 | 1,40 | 1,22 | 1,40 | 9,12% | 76.142,00 |
| 17.01.2025 | 1,24 | 1,38 | 1,24 | 1,28 | 3,47% | 91.478,00 |
| 16.01.2025 | 1,28 | 1,29 | 1,24 | 1,24 | 0,00% | 9.540,00 |
| 15.01.2025 | 1,27 | 1,33 | 1,22 | 1,24 | -3,13% | 7.789,00 |
| 14.01.2025 | 1,28 | 1,35 | 1,25 | 1,28 | -3,59% | 53.864,00 |
| 13.01.2025 | 1,36 | 1,42 | 1,30 | 1,33 | -0,93% | 4.087,00 |
| 10.01.2025 | 1,37 | 1,39 | 1,34 | 1,34 | -2,19% | 2.997,00 |
| 08.01.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 3,79% | 2.206,00 |
| 07.01.2025 | 1,36 | 1,42 | 1,32 | 1,32 | -6,38% | 4.725,00 |
| 06.01.2025 | 1,45 | 1,45 | 1,38 | 1,41 | -2,76% | 15.653,00 |
| 03.01.2025 | 1,47 | 1,52 | 1,42 | 1,45 | -3,11% | 9.368,00 |
| 02.01.2025 | 1,47 | 1,60 | 1,45 | 1,50 | -0,89% | 75.236,00 |
| 31.12.2024 | 1,41 | 1,64 | 1,39 | 1,51 | 7,09% | 125.290,00 |
| 30.12.2024 | 1,25 | 1,41 | 1,21 | 1,41 | 12,80% | 38.595,00 |
| 27.12.2024 | 1,20 | 1,28 | 1,17 | 1,25 | 0,00% | 43.633,00 |
| 26.12.2024 | 1,30 | 1,32 | 1,22 | 1,25 | -5,30% | 62.219,00 |
| 24.12.2024 | 1,49 | 1,51 | 1,32 | 1,32 | -15,92% | 948.815,00 |
| 23.12.2024 | 1,57 | 1,63 | 1,50 | 1,57 | 4,67% | 133.457,00 |
| 20.12.2024 | 1,54 | 1,78 | 1,50 | 1,50 | -9,91% | 454.824,00 |
| 19.12.2024 | 1,68 | 1,70 | 1,64 | 1,67 | -2,63% | 42.230,00 |
| 18.12.2024 | 1,72 | 1,84 | 1,65 | 1,71 | 1,79% | 138.930,00 |
| 17.12.2024 | 1,66 | 1,77 | 1,60 | 1,68 | -0,59% | 124.710,00 |
| 16.12.2024 | 1,64 | 1,75 | 1,59 | 1,69 | 1,20% | 61.993,00 |
| 13.12.2024 | 1,87 | 1,87 | 1,66 | 1,67 | -2,91% | 130.617,00 |
| 12.12.2024 | 1,75 | 1,75 | 1,65 | 1,72 | -1,71% | 26.584,00 |
| 11.12.2024 | 1,76 | 1,83 | 1,67 | 1,75 | 0,00% | 306.467,00 |
| 10.12.2024 | 1,72 | 1,80 | 1,71 | 1,75 | 0,57% | 26.373,00 |
| 09.12.2024 | 1,67 | 1,78 | 1,67 | 1,74 | 4,19% | 31.012,00 |
| 06.12.2024 | 1,63 | 1,69 | 1,62 | 1,67 | 1,21% | 13.445,00 |
| 05.12.2024 | 1,66 | 1,71 | 1,58 | 1,65 | -3,51% | 84.949,00 |
| 04.12.2024 | 1,60 | 1,72 | 1,57 | 1,71 | 5,56% | 109.638,00 |
| 03.12.2024 | 1,58 | 1,65 | 1,58 | 1,62 | 0,00% | 87.899,00 |
| 02.12.2024 | 1,72 | 1,73 | 1,60 | 1,62 | -10,00% | 98.492,00 |
| 29.11.2024 | 1,75 | 1,82 | 1,70 | 1,80 | 2,86% | 19.649,00 |
| 27.11.2024 | 1,78 | 1,82 | 1,75 | 1,75 | -1,69% | 5.686,00 |
| 26.11.2024 | 1,82 | 1,94 | 1,75 | 1,78 | -1,66% | 142.691,00 |
| 25.11.2024 | 1,76 | 1,85 | 1,74 | 1,81 | 4,62% | 14.285,00 |
| 22.11.2024 | 1,82 | 1,82 | 1,72 | 1,73 | -4,42% | 106.379,00 |
| 20.11.2024 | 1,87 | 1,87 | 1,74 | 1,81 | -1,09% | 5.626,00 |
| 19.11.2024 | 1,75 | 1,83 | 1,73 | 1,83 | 4,57% | 99.040,00 |
| 18.11.2024 | 1,86 | 1,86 | 1,75 | 1,75 | -5,91% | 10.894,00 |
| 15.11.2024 | 1,74 | 1,88 | 1,72 | 1,86 | 8,14% | 86.345,00 |
| 14.11.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -3,37% | 7.652,00 |
| 13.11.2024 | 1,70 | 1,78 | 1,70 | 1,78 | 5,33% | 11.319,00 |
| 12.11.2024 | 1,77 | 1,78 | 1,68 | 1,69 | -2,87% | 13.926,00 |
| 11.11.2024 | 1,83 | 1,83 | 1,71 | 1,74 | -1,69% | 95.102,00 |
| 08.11.2024 | 1,83 | 1,88 | 1,72 | 1,77 | -3,28% | 25.725,00 |
| 07.11.2024 | 1,87 | 1,87 | 1,72 | 1,83 | 0,00% | 15.718,00 |
| 06.11.2024 | 1,90 | 1,96 | 1,81 | 1,83 | -0,54% | 101.459,00 |
| 05.11.2024 | 1,84 | 1,99 | 1,80 | 1,84 | 0,00% | 74.708,00 |
| 04.11.2024 | 1,81 | 1,92 | 1,78 | 1,84 | 2,79% | 121.754,00 |
| 01.11.2024 | 1,79 | 1,85 | 1,71 | 1,79 | 4,68% | 28.225,00 |
| 31.10.2024 | 1,76 | 1,82 | 1,70 | 1,71 | -3,39% | 16.834,00 |
| 30.10.2024 | 1,71 | 1,81 | 1,71 | 1,77 | 1,14% | 9.853,00 |
| 29.10.2024 | 1,76 | 1,83 | 1,70 | 1,75 | -2,78% | 146.803,00 |
| 28.10.2024 | 1,79 | 1,88 | 1,74 | 1,80 | 1,12% | 34.782,00 |
| 25.10.2024 | 1,81 | 1,86 | 1,78 | 1,78 | -1,66% | 11.967,00 |
| 24.10.2024 | 1,78 | 1,84 | 1,77 | 1,81 | 0,56% | 30.123,00 |
| 23.10.2024 | 1,85 | 1,91 | 1,75 | 1,80 | -2,17% | 77.053,00 |
| 22.10.2024 | 1,81 | 1,90 | 1,79 | 1,84 | 2,79% | 71.570,00 |
| 21.10.2024 | 1,75 | 1,88 | 1,75 | 1,79 | 2,29% | 145.341,00 |
| 18.10.2024 | 1,74 | 1,80 | 1,72 | 1,75 | 2,94% | 102.676,00 |
| 17.10.2024 | 1,83 | 1,85 | 1,64 | 1,70 | -7,10% | 53.379,00 |
| 16.10.2024 | 1,76 | 1,87 | 1,76 | 1,83 | 4,27% | 66.309,00 |
| 15.10.2024 | 1,84 | 1,85 | 1,70 | 1,76 | -3,04% | 163.575,00 |
| 14.10.2024 | 1,86 | 1,91 | 1,75 | 1,81 | -1,63% | 133.680,00 |
| 11.10.2024 | 1,83 | 1,93 | 1,82 | 1,84 | -1,08% | 116.093,00 |
| 10.10.2024 | 2,03 | 2,15 | 1,85 | 1,86 | -9,71% | 214.600,00 |
| 09.10.2024 | 1,86 | 2,15 | 1,86 | 2,06 | 10,16% | 136.465,00 |
| 08.10.2024 | 1,90 | 2,03 | 1,78 | 1,87 | -3,11% | 100.731,00 |
| 07.10.2024 | 1,97 | 2,05 | 1,84 | 1,93 | 1,05% | 59.557,00 |
| 04.10.2024 | 1,91 | 2,00 | 1,89 | 1,91 | 2,69% | 66.665,00 |
| 03.10.2024 | 1,89 | 2,14 | 1,83 | 1,86 | -4,12% | 188.223,00 |
| 02.10.2024 | 1,95 | 2,19 | 1,92 | 1,94 | 1,04% | 247.486,00 |
| 01.10.2024 | 1,66 | 1,98 | 1,66 | 1,92 | 12,94% | 212.870,00 |
| 30.09.2024 | 1,57 | 1,80 | 1,57 | 1,70 | 9,68% | 106.796,00 |
| 27.09.2024 | 1,46 | 1,62 | 1,43 | 1,55 | 8,39% | 222.153,00 |
| 26.09.2024 | 1,43 | 1,51 | 1,41 | 1,43 | 0,70% | 114.839,00 |