2,360$
0,85%
Echtzeit-Aktienkurs Studio City International Holdings Limited
Bid:
Ask:
Aktienkurse zur Studio City International Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,20 | 2,39 | 2,20 | 2,39 | 2,15% | 1.111,00 |
| 28.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,42% | 348,00 |
| 26.05.2026 | 2,36 | 2,36 | 2,33 | 2,33 | -2,10% | 1.598,00 |
| 22.05.2026 | 2,39 | 2,40 | 2,38 | 2,38 | -3,84% | 2.623,00 |
| 21.05.2026 | 2,38 | 2,48 | 2,38 | 2,48 | 5,77% | 1.906,00 |
| 20.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | 1.379,00 |
| 19.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -4,31% | 889,00 |
| 18.05.2026 | 2,47 | 2,55 | 2,47 | 2,55 | 3,66% | 1.857,00 |
| 15.05.2026 | 2,53 | 2,65 | 2,44 | 2,46 | 0,82% | 3.389,00 |
| 14.05.2026 | 2,79 | 3,17 | 2,44 | 2,44 | -2,40% | 31.265,00 |
| 13.05.2026 | 2,32 | 3,04 | 2,32 | 2,50 | 4,17% | 20.990,00 |
| 12.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 470,00 |
| 11.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 511,00 |
| 08.05.2026 | 2,28 | 2,65 | 2,28 | 2,50 | -7,41% | 4.822,00 |
| 07.05.2026 | 2,19 | 2,71 | 2,19 | 2,70 | 12,73% | 14.058,00 |
| 06.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,21% | 710,00 |
| 05.05.2026 | 2,30 | 2,51 | 2,30 | 2,40 | -7,69% | 5.079,00 |
| 04.05.2026 | 2,30 | 2,60 | 2,25 | 2,60 | 13,04% | 7.575,00 |
| 01.05.2026 | 2,37 | 2,48 | 2,10 | 2,30 | -2,13% | 33.995,00 |
| 30.04.2026 | 2,43 | 2,43 | 2,35 | 2,35 | -2,89% | 1.072,00 |
| 29.04.2026 | 3,42 | 3,42 | 2,39 | 2,42 | -3,97% | 2.284,00 |
| 27.04.2026 | 2,36 | 2,52 | 2,35 | 2,52 | -6,67% | 2.484,00 |
| 24.04.2026 | 2,60 | 2,79 | 2,50 | 2,70 | 8,00% | 11.135,00 |
| 23.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -6,02% | 206,00 |
| 22.04.2026 | 2,68 | 2,68 | 2,66 | 2,66 | 0,76% | 365,00 |
| 20.04.2026 | 2,79 | 2,79 | 2,64 | 2,64 | 0,00% | 2.775,00 |
| 17.04.2026 | 2,55 | 2,64 | 2,55 | 2,64 | 3,29% | 959,00 |
| 16.04.2026 | 2,41 | 2,60 | 2,41 | 2,56 | -8,39% | 1.332,00 |
| 15.04.2026 | 2,50 | 2,91 | 2,38 | 2,79 | 1,27% | 17.525,00 |
| 14.04.2026 | 2,71 | 3,30 | 2,67 | 2,76 | 4,35% | 15.339,00 |
| 13.04.2026 | 2,60 | 2,74 | 2,60 | 2,64 | -6,04% | 2.288,00 |
| 10.04.2026 | 2,70 | 3,17 | 2,70 | 2,81 | 0,72% | 10.530,00 |
| 09.04.2026 | 2,77 | 2,90 | 2,75 | 2,79 | 1,27% | 7.278,00 |
| 08.04.2026 | 2,87 | 2,88 | 2,68 | 2,76 | -5,00% | 2.298,00 |
| 07.04.2026 | 2,59 | 2,90 | 2,59 | 2,90 | 1,05% | 1.304,00 |
| 06.04.2026 | 2,78 | 2,87 | 2,69 | 2,87 | -0,69% | 2.926,00 |
| 02.04.2026 | 2,78 | 2,89 | 2,78 | 2,89 | 13,78% | 777,00 |
| 01.04.2026 | 2,56 | 2,80 | 2,47 | 2,54 | 4,53% | 16.166,00 |
| 31.03.2026 | 2,80 | 3,06 | 2,40 | 2,43 | -22,36% | 16.997,00 |
| 30.03.2026 | 3,40 | 3,40 | 3,09 | 3,13 | -7,12% | 12.069,00 |
| 27.03.2026 | 3,04 | 4,19 | 2,90 | 3,37 | 27,17% | 147.054,00 |
| 26.03.2026 | 2,49 | 2,99 | 2,22 | 2,65 | 6,00% | 19.795,00 |
| 25.03.2026 | 2,34 | 2,80 | 2,21 | 2,50 | 0,08% | 11.308,00 |
| 24.03.2026 | 2,35 | 2,72 | 2,20 | 2,50 | 4,49% | 14.964,00 |
| 23.03.2026 | 2,59 | 2,60 | 2,39 | 2,39 | 3,94% | 1.594,00 |
| 20.03.2026 | 2,61 | 2,61 | 2,16 | 2,30 | -13,04% | 15.760,00 |
| 19.03.2026 | 2,90 | 3,04 | 2,50 | 2,65 | -4,86% | 1.647,00 |
| 18.03.2026 | 2,90 | 2,90 | 2,78 | 2,78 | -8,25% | 841,00 |
| 17.03.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 5,57% | 527,00 |
| 16.03.2026 | 3,03 | 3,03 | 2,86 | 2,87 | 2,50% | 1.642,00 |
| 13.03.2026 | 3,07 | 3,07 | 2,80 | 2,80 | -6,67% | 895,00 |
| 12.03.2026 | 2,93 | 3,14 | 2,93 | 3,00 | -0,99% | 1.536,00 |
| 11.03.2026 | 3,01 | 3,20 | 3,01 | 3,03 | -1,30% | 2.948,00 |
| 10.03.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 7,72% | 254,00 |
| 09.03.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | 257,00 |
| 06.03.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -1,38% | 248,00 |
| 05.03.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 0,00% | 141,00 |
| 04.03.2026 | 2,80 | 2,89 | 2,80 | 2,89 | -1,88% | 416,00 |
| 03.03.2026 | 3,12 | 3,12 | 2,95 | 2,95 | 1,92% | 2.395,00 |
| 02.03.2026 | 2,91 | 2,92 | 2,89 | 2,89 | -1,03% | 4.372,00 |
| 27.02.2026 | 3,16 | 3,16 | 2,92 | 2,92 | -7,59% | 6.176,00 |
| 26.02.2026 | 3,30 | 3,39 | 3,16 | 3,16 | 8,22% | 4.203,00 |
| 25.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 18,00 |
| 24.02.2026 | 2,93 | 2,93 | 2,92 | 2,92 | 0,00% | 1.490,00 |
| 23.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 82,00 |
| 20.02.2026 | 2,92 | 3,05 | 2,92 | 2,92 | 0,00% | 1.404,00 |
| 19.02.2026 | 3,00 | 3,02 | 2,92 | 2,92 | -3,03% | 496,00 |
| 13.02.2026 | 3,00 | 3,01 | 3,00 | 3,01 | -8,47% | 1.631,00 |
| 10.02.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 2,97% | 4,00 |
| 06.02.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 6,15% | 414,00 |
| 05.02.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -3,37% | 410,00 |
| 03.02.2026 | 2,99 | 3,12 | 2,99 | 3,12 | 2,47% | 727,00 |
| 30.01.2026 | 3,00 | 3,24 | 3,00 | 3,04 | 1,00% | 1.844,00 |
| 29.01.2026 | 3,15 | 3,20 | 3,01 | 3,01 | -5,35% | 3.690,00 |
| 28.01.2026 | 3,23 | 3,23 | 3,18 | 3,18 | -1,82% | 1.538,00 |
| 27.01.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -0,25% | 846,00 |
| 26.01.2026 | 3,44 | 3,44 | 3,25 | 3,25 | 0,23% | 935,00 |
| 23.01.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -0,31% | 4.167,00 |
| 22.01.2026 | 3,51 | 3,51 | 3,24 | 3,25 | -7,93% | 2.282,00 |
| 21.01.2026 | 3,82 | 3,82 | 3,53 | 3,53 | -3,29% | 1.350,00 |
| 20.01.2026 | 3,47 | 3,65 | 3,16 | 3,65 | 15,70% | 5.192,00 |
| 16.01.2026 | 3,26 | 3,26 | 3,15 | 3,15 | -4,40% | 348,00 |
| 15.01.2026 | 3,48 | 3,58 | 3,25 | 3,30 | -1,49% | 6.069,00 |
| 14.01.2026 | 3,30 | 3,52 | 3,22 | 3,35 | -1,47% | 6.064,00 |
| 13.01.2026 | 3,34 | 3,53 | 3,30 | 3,40 | -3,41% | 1.985,00 |
| 12.01.2026 | 3,66 | 3,66 | 3,52 | 3,52 | 1,15% | 790,00 |
| 08.01.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 3,26% | 290,00 |
| 07.01.2026 | 3,31 | 3,37 | 3,30 | 3,37 | -3,44% | 1.780,00 |
| 06.01.2026 | 3,42 | 3,49 | 3,42 | 3,49 | -0,14% | 470,00 |
| 05.01.2026 | 3,49 | 3,50 | 3,49 | 3,50 | -1,55% | 1.458,00 |
| 31.12.2025 | 3,58 | 3,58 | 3,55 | 3,55 | -7,79% | 4.153,00 |
| 30.12.2025 | 3,57 | 3,90 | 3,36 | 3,85 | 11,59% | 11.576,00 |
| 29.12.2025 | 3,03 | 3,90 | 2,90 | 3,45 | 17,55% | 29.379,00 |
| 26.12.2025 | 3,40 | 3,40 | 2,90 | 2,94 | 1,91% | 8.053,00 |
| 24.12.2025 | 3,50 | 3,58 | 2,88 | 2,88 | -2,37% | 6.235,00 |
| 23.12.2025 | 3,00 | 3,00 | 2,95 | 2,95 | -6,65% | 2.081,00 |
| 22.12.2025 | 3,14 | 3,22 | 3,11 | 3,16 | 4,98% | 3.609,00 |
| 19.12.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,34% | 7.948,00 |
| 18.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,33% | 7.777,00 |
| 16.12.2025 | 3,45 | 3,45 | 2,93 | 2,99 | -13,83% | 21.923,00 |