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 |
|---|---|---|---|---|---|---|
| 20.04.2026 | 0,92 | 0,95 | 0,84 | 0,93 | 7,01% | 115.264,00 |
| 17.04.2026 | 0,93 | 0,93 | 0,87 | 0,87 | -8,42% | 211.468,00 |
| 16.04.2026 | 0,95 | 0,97 | 0,87 | 0,95 | 0,74% | 56.830,00 |
| 15.04.2026 | 0,96 | 0,97 | 0,91 | 0,94 | 3,97% | 37.817,00 |
| 14.04.2026 | 0,87 | 0,97 | 0,87 | 0,91 | 0,11% | 69.196,00 |
| 13.04.2026 | 0,90 | 0,91 | 0,84 | 0,91 | -2,27% | 29.018,00 |
| 10.04.2026 | 0,92 | 0,95 | 0,85 | 0,93 | -0,75% | 49.769,00 |
| 09.04.2026 | 1,00 | 1,09 | 0,92 | 0,93 | -11,05% | 199.055,00 |
| 08.04.2026 | 0,96 | 1,34 | 0,90 | 1,05 | 20,00% | 1.619.017,00 |
| 07.04.2026 | 0,88 | 0,91 | 0,85 | 0,88 | -1,02% | 50.888,00 |
| 06.04.2026 | 0,91 | 0,91 | 0,86 | 0,88 | 2,20% | 8.476,00 |
| 02.04.2026 | 0,96 | 0,96 | 0,87 | 0,87 | -6,69% | 19.492,00 |
| 01.04.2026 | 0,96 | 0,97 | 0,92 | 0,93 | -0,32% | 16.087,00 |
| 31.03.2026 | 0,90 | 0,95 | 0,83 | 0,93 | 5,92% | 47.903,00 |
| 30.03.2026 | 0,95 | 0,95 | 0,83 | 0,88 | -3,52% | 40.353,00 |
| 27.03.2026 | 0,94 | 0,94 | 0,90 | 0,91 | -3,29% | 18.255,00 |
| 26.03.2026 | 0,97 | 0,98 | 0,93 | 0,94 | -3,98% | 36.051,00 |
| 25.03.2026 | 0,99 | 0,99 | 0,96 | 0,98 | -2,00% | 44.298,00 |
| 24.03.2026 | 1,04 | 1,12 | 0,95 | 1,00 | -3,85% | 145.068,00 |
| 23.03.2026 | 1,11 | 1,11 | 1,02 | 1,04 | -1,89% | 34.654,00 |
| 20.03.2026 | 1,12 | 1,16 | 1,05 | 1,06 | -10,17% | 50.371,00 |
| 19.03.2026 | 1,20 | 1,22 | 1,12 | 1,18 | -0,84% | 30.952,00 |
| 18.03.2026 | 1,29 | 1,29 | 1,17 | 1,19 | -6,30% | 28.836,00 |
| 17.03.2026 | 1,22 | 1,36 | 1,22 | 1,27 | 4,94% | 52.369,00 |
| 16.03.2026 | 1,17 | 1,22 | 1,15 | 1,21 | 4,33% | 26.105,00 |
| 13.03.2026 | 1,18 | 1,20 | 1,16 | 1,16 | 1,75% | 17.847,00 |
| 12.03.2026 | 1,21 | 1,28 | 1,12 | 1,14 | -4,20% | 127.806,00 |
| 11.03.2026 | 1,20 | 1,25 | 1,17 | 1,19 | -0,83% | 12.255,00 |
| 10.03.2026 | 1,21 | 1,26 | 1,17 | 1,20 | -0,41% | 17.793,00 |
| 09.03.2026 | 1,25 | 1,26 | 1,18 | 1,21 | -3,60% | 16.000,00 |
| 06.03.2026 | 1,32 | 1,33 | 1,24 | 1,25 | -2,34% | 22.997,00 |
| 05.03.2026 | 1,28 | 1,31 | 1,27 | 1,28 | 0,79% | 12.127,00 |
| 04.03.2026 | 1,30 | 1,30 | 1,24 | 1,27 | -0,78% | 25.916,00 |
| 03.03.2026 | 1,31 | 1,33 | 1,23 | 1,28 | -3,76% | 37.615,00 |
| 02.03.2026 | 1,36 | 1,36 | 1,30 | 1,33 | -2,21% | 26.267,00 |
| 27.02.2026 | 1,42 | 1,42 | 1,33 | 1,36 | -4,23% | 18.749,00 |
| 26.02.2026 | 1,42 | 1,46 | 1,33 | 1,42 | 0,00% | 39.135,00 |
| 25.02.2026 | 1,36 | 1,45 | 1,35 | 1,42 | 8,40% | 37.488,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,31 | 1,31 | -1,50% | 15.153,00 |
| 23.02.2026 | 1,36 | 1,39 | 1,33 | 1,33 | -5,00% | 35.336,00 |
| 20.02.2026 | 1,42 | 1,47 | 1,38 | 1,40 | -4,76% | 33.726,00 |
| 19.02.2026 | 1,47 | 1,48 | 1,39 | 1,47 | 0,68% | 36.958,00 |
| 18.02.2026 | 1,46 | 1,49 | 1,31 | 1,46 | 2,82% | 177.410,00 |
| 17.02.2026 | 1,37 | 1,46 | 1,35 | 1,42 | 2,90% | 48.608,00 |
| 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 | -6,86% | 28.566,00 |
| 06.01.2026 | 2,38 | 2,45 | 2,20 | 2,27 | -3,19% | 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 | -1,06% | 26.630,00 |
| 05.12.2025 | 2,78 | 2,87 | 2,75 | 2,81 | 0,35% | 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 |