6,420$
2,39%
Echtzeit-Aktienkurs Creative Media & Community Trust Corp
Bid:
Ask:
Aktienkurse zur Creative Media & Community Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 6,45 | 6,68 | 6,27 | 6,44 | 2,71% | 28.132,00 |
| 29.08.2025 | 6,30 | 6,74 | 6,21 | 6,27 | -0,95% | 4.823,00 |
| 28.08.2025 | 6,80 | 6,80 | 6,33 | 6,33 | -0,94% | 7.827,00 |
| 27.08.2025 | 6,51 | 6,63 | 6,17 | 6,39 | -3,18% | 6.014,00 |
| 26.08.2025 | 6,51 | 6,89 | 6,49 | 6,60 | 3,29% | 24.881,00 |
| 25.08.2025 | 6,19 | 7,07 | 6,01 | 6,39 | 4,07% | 99.192,00 |
| 22.08.2025 | 6,48 | 6,52 | 6,14 | 6,14 | -5,39% | 11.730,00 |
| 21.08.2025 | 6,35 | 6,65 | 6,25 | 6,49 | 0,31% | 6.419,00 |
| 20.08.2025 | 6,70 | 6,75 | 5,98 | 6,47 | -4,22% | 45.808,00 |
| 19.08.2025 | 6,85 | 7,01 | 6,61 | 6,76 | -2,38% | 16.871,00 |
| 18.08.2025 | 7,23 | 7,23 | 6,62 | 6,92 | -2,33% | 74.745,00 |
| 15.08.2025 | 7,35 | 7,52 | 7,00 | 7,09 | -5,41% | 95.568,00 |
| 14.08.2025 | 7,34 | 7,60 | 6,52 | 7,49 | 3,45% | 37.074,00 |
| 13.08.2025 | 7,80 | 8,02 | 6,80 | 7,24 | -12,45% | 77.685,00 |
| 12.08.2025 | 7,61 | 8,42 | 7,61 | 8,27 | 7,26% | 44.234,00 |
| 11.08.2025 | 8,40 | 8,45 | 7,64 | 7,71 | -10,04% | 93.151,00 |
| 08.08.2025 | 8,55 | 8,83 | 8,30 | 8,57 | -7,45% | 170.970,00 |
| 07.08.2025 | 8,62 | 9,80 | 7,79 | 9,26 | 38,08% | 18.220.308,00 |
| 06.08.2025 | 6,41 | 7,01 | 6,41 | 6,71 | 6,94% | 245.677,00 |
| 05.08.2025 | 6,27 | 6,27 | 6,25 | 6,27 | -1,17% | 3.006,00 |
| 04.08.2025 | 6,00 | 6,55 | 5,92 | 6,35 | 8,46% | 9.121,00 |
| 01.08.2025 | 5,88 | 5,93 | 5,39 | 5,85 | -2,50% | 11.627,00 |
| 31.07.2025 | 6,26 | 6,45 | 6,00 | 6,00 | -6,98% | 36.338,00 |
| 30.07.2025 | 6,63 | 6,63 | 6,14 | 6,45 | -0,46% | 17.886,00 |
| 29.07.2025 | 6,69 | 6,69 | 6,38 | 6,48 | -4,00% | 12.685,00 |
| 28.07.2025 | 6,92 | 7,36 | 6,75 | 6,75 | -5,20% | 24.187,00 |
| 25.07.2025 | 6,78 | 7,12 | 6,78 | 7,12 | 3,94% | 178.697,00 |
| 24.07.2025 | 7,18 | 7,24 | 6,57 | 6,85 | -5,52% | 5.179,00 |
| 23.07.2025 | 7,22 | 7,25 | 7,00 | 7,25 | -0,55% | 3.365,00 |
| 22.07.2025 | 7,07 | 7,44 | 6,90 | 7,29 | 2,31% | 4.257,00 |
| 21.07.2025 | 6,84 | 7,15 | 6,84 | 7,13 | 4,71% | 8.127,00 |
| 18.07.2025 | 7,26 | 7,30 | 6,80 | 6,81 | -6,40% | 8.225,00 |
| 17.07.2025 | 7,07 | 7,46 | 7,07 | 7,27 | 2,83% | 7.568,00 |
| 16.07.2025 | 7,39 | 7,52 | 7,03 | 7,07 | -3,15% | 11.101,00 |
| 15.07.2025 | 7,50 | 7,99 | 7,30 | 7,30 | -2,67% | 7.496,00 |
| 14.07.2025 | 7,88 | 8,00 | 7,36 | 7,50 | -6,95% | 47.481,00 |
| 11.07.2025 | 8,05 | 8,38 | 7,80 | 8,06 | -1,59% | 7.889,00 |
| 10.07.2025 | 8,03 | 8,38 | 7,81 | 8,19 | -1,44% | 8.554,00 |
| 09.07.2025 | 8,77 | 8,77 | 7,70 | 8,31 | 1,09% | 10.487,00 |
| 08.07.2025 | 8,93 | 8,93 | 8,15 | 8,22 | -8,26% | 9.407,00 |
| 07.07.2025 | 8,92 | 8,96 | 8,48 | 8,96 | 0,90% | 12.499,00 |
| 03.07.2025 | 8,63 | 8,97 | 8,50 | 8,88 | 7,64% | 8.317,00 |
| 02.07.2025 | 8,25 | 8,60 | 7,89 | 8,25 | 2,61% | 10.711,00 |
| 01.07.2025 | 8,00 | 8,81 | 7,97 | 8,04 | 0,00% | 11.534,00 |
| 30.06.2025 | 9,19 | 9,58 | 8,04 | 8,04 | -9,15% | 9.627,00 |
| 27.06.2025 | 8,00 | 8,88 | 7,53 | 8,85 | 18,16% | 16.959,00 |
| 26.06.2025 | 7,25 | 7,98 | 7,22 | 7,49 | 5,20% | 14.242,00 |
| 25.06.2025 | 8,85 | 8,85 | 7,09 | 7,12 | -19,55% | 23.877,00 |
| 24.06.2025 | 9,01 | 9,14 | 8,78 | 8,85 | -2,21% | 7.359,00 |
| 23.06.2025 | 8,28 | 9,05 | 8,28 | 9,05 | 8,77% | 6.190,00 |
| 20.06.2025 | 9,06 | 9,06 | 8,15 | 8,32 | -3,37% | 10.649,00 |
| 18.06.2025 | 8,47 | 9,16 | 8,30 | 8,61 | 1,77% | 9.331,00 |
| 17.06.2025 | 9,28 | 9,28 | 8,28 | 8,46 | 2,17% | 9.040,00 |
| 16.06.2025 | 9,63 | 9,63 | 7,85 | 8,28 | -11,16% | 27.058,00 |
| 13.06.2025 | 9,89 | 9,90 | 9,26 | 9,32 | -4,21% | 8.399,00 |
| 12.06.2025 | 9,61 | 9,75 | 9,42 | 9,73 | 3,52% | 6.220,00 |
| 11.06.2025 | 10,00 | 10,00 | 9,33 | 9,40 | 1,62% | 10.620,00 |
| 10.06.2025 | 10,31 | 10,48 | 9,12 | 9,25 | -12,74% | 23.857,00 |
| 09.06.2025 | 10,25 | 10,60 | 10,19 | 10,60 | 2,32% | 12.887,00 |
| 06.06.2025 | 10,47 | 10,90 | 9,35 | 10,36 | 0,68% | 21.319,00 |
| 05.06.2025 | 9,80 | 10,30 | 9,00 | 10,29 | 13,08% | 25.420,00 |
| 04.06.2025 | 8,18 | 9,10 | 7,99 | 9,10 | 12,62% | 16.195,00 |
| 03.06.2025 | 8,06 | 8,35 | 7,99 | 8,08 | -1,82% | 11.822,00 |
| 02.06.2025 | 7,89 | 8,23 | 7,63 | 8,23 | 6,19% | 6.236,00 |
| 30.05.2025 | 7,93 | 7,96 | 7,32 | 7,75 | -0,13% | 15.688,00 |
| 29.05.2025 | 7,88 | 7,88 | 7,51 | 7,76 | 1,44% | 7.987,00 |
| 28.05.2025 | 7,32 | 7,73 | 7,32 | 7,65 | -1,16% | 10.947,00 |
| 27.05.2025 | 7,49 | 7,74 | 7,11 | 7,74 | 3,61% | 10.235,00 |
| 23.05.2025 | 7,42 | 7,55 | 6,83 | 7,47 | 0,81% | 16.399,00 |
| 22.05.2025 | 7,85 | 7,85 | 7,01 | 7,41 | -4,14% | 10.165,00 |
| 21.05.2025 | 7,45 | 8,02 | 7,32 | 7,73 | 2,93% | 18.020,00 |
| 20.05.2025 | 6,81 | 7,71 | 6,66 | 7,51 | 7,29% | 18.536,00 |
| 19.05.2025 | 6,66 | 7,00 | 6,60 | 7,00 | 3,47% | 10.706,00 |
| 16.05.2025 | 6,45 | 6,90 | 6,26 | 6,77 | 4,88% | 14.659,00 |
| 15.05.2025 | 6,51 | 6,60 | 6,43 | 6,45 | -2,71% | 8.538,00 |
| 14.05.2025 | 6,41 | 6,68 | 6,41 | 6,63 | 2,31% | 10.487,00 |
| 13.05.2025 | 6,31 | 6,70 | 6,30 | 6,48 | 2,37% | 12.900,00 |
| 12.05.2025 | 6,62 | 6,85 | 6,12 | 6,33 | -3,95% | 18.078,00 |
| 09.05.2025 | 6,54 | 6,64 | 6,06 | 6,59 | 0,61% | 11.397,00 |
| 08.05.2025 | 6,44 | 6,73 | 6,18 | 6,55 | 1,87% | 24.085,00 |
| 07.05.2025 | 6,22 | 6,43 | 6,05 | 6,43 | 5,24% | 16.849,00 |
| 06.05.2025 | 6,73 | 6,73 | 6,01 | 6,11 | -11,71% | 29.196,00 |
| 05.05.2025 | 7,20 | 7,26 | 6,92 | 6,92 | -5,59% | 20.962,00 |
| 02.05.2025 | 6,17 | 7,74 | 5,87 | 7,33 | 20,96% | 64.825,00 |
| 01.05.2025 | 5,49 | 6,24 | 5,49 | 6,06 | 8,80% | 34.014,00 |
| 30.04.2025 | 5,48 | 5,65 | 5,43 | 5,57 | 0,00% | 26.583,00 |
| 29.04.2025 | 5,17 | 6,29 | 5,01 | 5,57 | 3,92% | 164.136,00 |
| 28.04.2025 | 5,28 | 5,62 | 5,00 | 5,36 | 1,52% | 71.039,00 |
| 25.04.2025 | 4,58 | 5,39 | 4,54 | 5,28 | 16,26% | 86.762,00 |
| 24.04.2025 | 4,54 | 4,77 | 4,40 | 4,54 | -0,84% | 65.693,00 |
| 23.04.2025 | 5,20 | 5,25 | 4,33 | 4,58 | -8,95% | 99.727,00 |
| 22.04.2025 | 4,28 | 6,69 | 4,28 | 5,03 | 20,91% | 1.036.851,00 |
| 21.04.2025 | 4,30 | 4,41 | 4,03 | 4,16 | -7,35% | 27.339,00 |
| 17.04.2025 | 5,45 | 5,51 | 4,28 | 4,49 | -15,28% | 56.663,00 |