0,058$
-3,33%
Echtzeit-Aktienkurs AGM Group Holdings Inc
Bid:
Ask:
Aktienkurse zur AGM Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,34 | 1,40 | 1,30 | 1,38 | 0,73% | 24.302,00 |
| 12.02.2026 | 1,45 | 1,47 | 1,33 | 1,37 | -5,52% | 48.285,00 |
| 11.02.2026 | 1,45 | 1,49 | 1,43 | 1,45 | -2,68% | 30.459,00 |
| 10.02.2026 | 1,45 | 1,51 | 1,41 | 1,49 | 2,05% | 34.227,00 |
| 09.02.2026 | 1,47 | 1,49 | 1,40 | 1,46 | -1,35% | 29.309,00 |
| 06.02.2026 | 1,42 | 1,53 | 1,38 | 1,48 | 3,50% | 52.563,00 |
| 05.02.2026 | 1,57 | 1,57 | 1,37 | 1,43 | -12,80% | 576.285,00 |
| 04.02.2026 | 1,60 | 1,64 | 1,51 | 1,64 | 2,50% | 33.713,00 |
| 03.02.2026 | 1,70 | 1,73 | 1,51 | 1,60 | -4,76% | 119.064,00 |
| 02.02.2026 | 1,72 | 1,72 | 1,61 | 1,68 | -2,33% | 44.502,00 |
| 30.01.2026 | 1,77 | 1,81 | 1,68 | 1,72 | -2,27% | 98.868,00 |
| 29.01.2026 | 1,80 | 1,83 | 1,72 | 1,76 | -4,35% | 76.321,00 |
| 28.01.2026 | 1,77 | 1,89 | 1,73 | 1,84 | 2,79% | 79.007,00 |
| 27.01.2026 | 1,81 | 1,85 | 1,71 | 1,79 | -1,10% | 79.480,00 |
| 26.01.2026 | 2,22 | 2,22 | 1,63 | 1,81 | -15,42% | 567.152,00 |
| 23.01.2026 | 2,07 | 2,15 | 2,04 | 2,14 | 4,90% | 5.278.550,00 |
| 22.01.2026 | 2,00 | 2,09 | 1,97 | 2,04 | 3,55% | 23.791,00 |
| 21.01.2026 | 2,02 | 2,04 | 1,95 | 1,97 | -1,99% | 26.182,00 |
| 20.01.2026 | 2,08 | 2,14 | 2,00 | 2,01 | -3,37% | 43.739,00 |
| 16.01.2026 | 2,01 | 2,22 | 2,01 | 2,08 | 4,00% | 70.256,00 |
| 15.01.2026 | 2,00 | 2,06 | 1,99 | 2,00 | 0,50% | 12.211,00 |
| 14.01.2026 | 1,99 | 2,07 | 1,99 | 1,99 | 0,00% | 23.603,00 |
| 13.01.2026 | 2,06 | 2,07 | 1,93 | 1,99 | -4,78% | 74.059,00 |
| 12.01.2026 | 2,04 | 2,16 | 2,04 | 2,09 | 2,45% | 26.488,00 |
| 09.01.2026 | 2,17 | 2,17 | 2,00 | 2,04 | -5,56% | 28.337,00 |
| 08.01.2026 | 2,14 | 2,25 | 2,11 | 2,16 | 2,37% | 38.109,00 |
| 07.01.2026 | 2,27 | 2,30 | 2,11 | 2,11 | -6,84% | 28.566,00 |
| 06.01.2026 | 2,38 | 2,45 | 2,20 | 2,27 | -3,21% | 34.705,00 |
| 05.01.2026 | 2,01 | 2,50 | 2,01 | 2,34 | 18,18% | 110.371,00 |
| 02.01.2026 | 1,93 | 2,05 | 1,92 | 1,98 | 0,51% | 22.786,00 |
| 31.12.2025 | 1,99 | 2,09 | 1,95 | 1,97 | 1,03% | 24.767,00 |
| 30.12.2025 | 2,11 | 2,11 | 1,95 | 1,95 | -7,14% | 23.236,00 |
| 29.12.2025 | 2,00 | 2,12 | 1,91 | 2,10 | 2,94% | 54.818,00 |
| 26.12.2025 | 2,06 | 2,13 | 2,03 | 2,04 | -4,23% | 31.399,00 |
| 24.12.2025 | 2,25 | 2,25 | 2,07 | 2,13 | -4,05% | 18.283,00 |
| 23.12.2025 | 2,39 | 2,40 | 2,17 | 2,22 | -6,33% | 50.884,00 |
| 22.12.2025 | 2,48 | 2,52 | 2,33 | 2,37 | -4,44% | 26.851,00 |
| 19.12.2025 | 2,65 | 2,66 | 2,47 | 2,48 | -4,98% | 30.349,00 |
| 18.12.2025 | 2,65 | 2,68 | 2,56 | 2,61 | -3,69% | 11.464,00 |
| 17.12.2025 | 2,82 | 2,97 | 2,59 | 2,71 | 0,37% | 104.512,00 |
| 16.12.2025 | 2,63 | 2,75 | 2,60 | 2,70 | 1,89% | 21.931,00 |
| 15.12.2025 | 2,71 | 2,76 | 2,60 | 2,65 | -5,36% | 22.267,00 |
| 12.12.2025 | 2,84 | 2,85 | 2,78 | 2,80 | -1,75% | 22.403,00 |
| 11.12.2025 | 2,83 | 2,87 | 2,75 | 2,85 | 0,71% | 12.537,00 |
| 10.12.2025 | 2,97 | 2,97 | 2,81 | 2,83 | -2,08% | 61.681,00 |
| 09.12.2025 | 2,79 | 3,00 | 2,79 | 2,89 | 3,96% | 31.591,00 |
| 08.12.2025 | 2,81 | 2,81 | 2,71 | 2,78 | -1,07% | 26.630,00 |
| 05.12.2025 | 2,78 | 2,87 | 2,75 | 2,81 | 0,36% | 19.500,00 |
| 04.12.2025 | 2,88 | 2,88 | 2,75 | 2,80 | 0,00% | 20.566,00 |
| 03.12.2025 | 2,90 | 2,90 | 2,71 | 2,80 | -3,45% | 16.524,00 |
| 02.12.2025 | 2,95 | 3,07 | 2,83 | 2,90 | -5,54% | 33.054,00 |
| 01.12.2025 | 3,12 | 3,12 | 2,90 | 3,07 | 0,33% | 25.876,00 |
| 28.11.2025 | 2,93 | 3,62 | 2,89 | 3,06 | 6,81% | 132.209,00 |
| 26.11.2025 | 2,93 | 2,98 | 2,87 | 2,87 | -2,22% | 8.712,00 |
| 25.11.2025 | 2,89 | 2,99 | 2,89 | 2,93 | 0,69% | 11.930,00 |
| 24.11.2025 | 2,79 | 2,95 | 2,79 | 2,91 | 3,56% | 7.915,00 |
| 21.11.2025 | 2,89 | 2,93 | 2,80 | 2,81 | -3,10% | 33.547,00 |
| 20.11.2025 | 2,92 | 2,98 | 2,80 | 2,90 | -0,34% | 18.574,00 |
| 19.11.2025 | 3,05 | 3,18 | 2,90 | 2,91 | -6,43% | 27.954,00 |
| 18.11.2025 | 3,19 | 3,27 | 3,03 | 3,11 | -0,96% | 19.537,00 |
| 17.11.2025 | 3,21 | 3,23 | 3,13 | 3,14 | -1,88% | 18.775,00 |
| 14.11.2025 | 2,85 | 3,30 | 2,84 | 3,20 | 0,63% | 24.953,00 |
| 13.11.2025 | 3,31 | 3,40 | 3,12 | 3,18 | -3,93% | 43.260,00 |
| 12.11.2025 | 3,24 | 3,45 | 3,24 | 3,31 | -0,30% | 12.028,00 |
| 11.11.2025 | 3,23 | 3,39 | 3,23 | 3,32 | 0,61% | 12.568,00 |
| 10.11.2025 | 3,34 | 3,41 | 3,21 | 3,30 | -0,60% | 21.726,00 |
| 07.11.2025 | 3,33 | 3,41 | 3,12 | 3,32 | 0,61% | 29.406,00 |
| 06.11.2025 | 3,38 | 3,58 | 3,29 | 3,30 | -2,94% | 31.947,00 |
| 05.11.2025 | 3,28 | 3,50 | 3,28 | 3,40 | -2,86% | 24.616,00 |
| 04.11.2025 | 3,75 | 3,75 | 3,33 | 3,50 | -4,89% | 51.737,00 |
| 03.11.2025 | 4,04 | 4,30 | 3,63 | 3,68 | -8,91% | 165.251,00 |
| 31.10.2025 | 4,00 | 4,22 | 3,92 | 4,04 | -4,94% | 47.612,00 |
| 30.10.2025 | 4,38 | 4,54 | 4,25 | 4,25 | -6,39% | 32.701,00 |
| 29.10.2025 | 4,22 | 4,58 | 4,14 | 4,54 | 6,07% | 54.588,00 |
| 28.10.2025 | 4,19 | 4,38 | 4,15 | 4,28 | 1,90% | 30.509,00 |
| 27.10.2025 | 4,29 | 4,55 | 4,20 | 4,20 | -5,41% | 37.438,00 |
| 24.10.2025 | 4,60 | 4,70 | 4,30 | 4,44 | 2,07% | 65.613,00 |
| 23.10.2025 | 3,90 | 4,63 | 3,90 | 4,35 | 7,67% | 45.925,00 |
| 22.10.2025 | 4,47 | 4,62 | 3,90 | 4,04 | -9,21% | 95.386,00 |
| 21.10.2025 | 4,45 | 4,68 | 4,45 | 4,45 | -0,22% | 41.276,00 |
| 20.10.2025 | 4,85 | 4,85 | 4,41 | 4,46 | -9,72% | 105.892,00 |
| 17.10.2025 | 4,55 | 5,20 | 4,55 | 4,94 | 7,16% | 143.619,00 |
| 16.10.2025 | 5,01 | 5,01 | 4,60 | 4,61 | -4,55% | 39.760,00 |
| 15.10.2025 | 5,01 | 5,23 | 4,82 | 4,83 | -7,29% | 243.353,00 |
| 14.10.2025 | 5,25 | 5,32 | 5,07 | 5,21 | -0,76% | 71.039,00 |
| 13.10.2025 | 5,77 | 5,77 | 5,20 | 5,25 | -9,33% | 118.874,00 |
| 10.10.2025 | 6,39 | 6,67 | 5,75 | 5,79 | -13,19% | 133.025,00 |
| 09.10.2025 | 6,56 | 6,97 | 6,56 | 6,67 | -1,77% | 60.843,00 |
| 08.10.2025 | 6,90 | 7,08 | 6,60 | 6,79 | -0,15% | 107.505,00 |
| 07.10.2025 | 7,69 | 7,75 | 6,70 | 6,80 | -13,38% | 318.972,00 |
| 06.10.2025 | 7,80 | 8,10 | 7,58 | 7,85 | -1,75% | 182.359,00 |
| 02.10.2025 | 8,25 | 9,49 | 7,59 | 7,99 | -4,31% | 562.168,00 |
| 01.10.2025 | 7,95 | 8,58 | 7,95 | 8,35 | 0,36% | 126.909,00 |
| 30.09.2025 | 7,94 | 8,40 | 7,90 | 8,32 | 2,72% | 133.706,00 |
| 29.09.2025 | 8,40 | 8,70 | 8,03 | 8,10 | -6,47% | 271.698,00 |
| 26.09.2025 | 7,86 | 9,60 | 7,81 | 8,66 | 14,55% | 1.424.868,00 |
| 25.09.2025 | 7,59 | 8,35 | 7,38 | 7,56 | -3,57% | 311.484,00 |
| 24.09.2025 | 7,83 | 8,70 | 7,45 | 7,84 | -2,00% | 471.897,00 |
| 23.09.2025 | 9,22 | 11,75 | 8,00 | 8,00 | -17,27% | 1.412.626,00 |
| 22.09.2025 | 9,28 | 9,77 | 7,65 | 9,67 | -6,48% | 2.965.733,00 |