25,355$
-0,88%
Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 25,71 | 25,71 | 25,58 | 25,58 | -0,51% | 2.348,00 |
| 23.04.2025 | 25,52 | 25,79 | 25,52 | 25,71 | 0,71% | 4.220,00 |
| 21.04.2025 | 25,49 | 25,53 | 25,49 | 25,53 | 0,16% | 631,00 |
| 16.04.2025 | 25,47 | 25,69 | 25,47 | 25,49 | 0,08% | 1.086,00 |
| 15.04.2025 | 25,59 | 25,60 | 25,47 | 25,47 | -0,59% | 976,00 |
| 14.04.2025 | 25,51 | 25,67 | 25,43 | 25,62 | 0,71% | 1.743,00 |
| 11.04.2025 | 25,41 | 25,44 | 25,41 | 25,44 | 0,04% | 961,00 |
| 10.04.2025 | 25,45 | 25,53 | 25,25 | 25,43 | -0,74% | 3.619,00 |
| 09.04.2025 | 25,51 | 25,62 | 25,51 | 25,62 | 0,99% | 2.951,00 |
| 08.04.2025 | 25,35 | 25,59 | 25,35 | 25,37 | 0,44% | 3.202,00 |
| 07.04.2025 | 25,25 | 25,45 | 25,25 | 25,26 | -0,90% | 6.813,00 |
| 04.04.2025 | 25,55 | 25,59 | 25,45 | 25,49 | -0,23% | 5.434,00 |
| 03.04.2025 | 25,57 | 25,73 | 25,55 | 25,55 | -0,82% | 3.837,00 |
| 02.04.2025 | 25,75 | 25,76 | 25,75 | 25,76 | 0,23% | 45,00 |
| 01.04.2025 | 25,70 | 25,72 | 25,70 | 25,70 | -0,54% | 1.344,00 |
| 31.03.2025 | 25,63 | 25,90 | 25,61 | 25,84 | 0,78% | 9.321,00 |
| 28.03.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,00% | 131,00 |
| 27.03.2025 | 25,60 | 25,64 | 25,60 | 25,64 | 0,16% | 1.572,00 |
| 26.03.2025 | 25,75 | 25,75 | 25,59 | 25,60 | -0,58% | 3.946,00 |
| 25.03.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,78% | 273,00 |
| 24.03.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,20% | 144,00 |
| 21.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,16% | 779,00 |
| 20.03.2025 | 25,32 | 25,85 | 25,32 | 25,64 | 1,26% | 22.312,00 |
| 19.03.2025 | 25,21 | 25,42 | 25,20 | 25,32 | 0,36% | 6.792,00 |
| 17.03.2025 | 25,12 | 25,23 | 25,12 | 25,23 | 0,51% | 1.428,00 |
| 14.03.2025 | 25,24 | 25,24 | 25,04 | 25,10 | -0,75% | 5.921,00 |
| 13.03.2025 | 25,15 | 25,37 | 25,15 | 25,29 | 0,00% | 1.892,00 |
| 12.03.2025 | 25,08 | 25,29 | 25,08 | 25,29 | 0,30% | 533,00 |
| 10.03.2025 | 25,13 | 25,22 | 25,13 | 25,22 | 0,42% | 1.161,00 |
| 07.03.2025 | 25,11 | 25,11 | 25,11 | 25,11 | -0,24% | 419,00 |
| 06.03.2025 | 25,06 | 25,17 | 25,05 | 25,17 | -0,87% | 3.468,00 |
| 05.03.2025 | 25,33 | 25,40 | 25,20 | 25,39 | 0,16% | 11.217,00 |
| 04.03.2025 | 25,32 | 25,35 | 25,32 | 25,35 | -0,63% | 595,00 |
| 03.03.2025 | 25,33 | 25,51 | 25,33 | 25,51 | 0,63% | 2.251,00 |
| 28.02.2025 | 25,35 | 25,39 | 25,35 | 25,35 | -0,16% | 6.337,00 |
| 27.02.2025 | 25,30 | 25,39 | 25,30 | 25,39 | -0,20% | 2.167,00 |
| 26.02.2025 | 25,36 | 25,47 | 25,36 | 25,44 | 0,28% | 982,00 |
| 25.02.2025 | 25,17 | 25,37 | 25,17 | 25,37 | 0,63% | 3.452,00 |
| 24.02.2025 | 25,14 | 25,29 | 25,14 | 25,21 | 0,04% | 1.930,00 |
| 21.02.2025 | 25,18 | 25,39 | 25,18 | 25,20 | -0,20% | 9.427,00 |
| 20.02.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,12% | 446,00 |
| 19.02.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,16% | 1.331,00 |
| 18.02.2025 | 25,20 | 25,26 | 25,19 | 25,26 | -0,08% | 1.357,00 |
| 14.02.2025 | 25,28 | 25,28 | 25,20 | 25,28 | 0,08% | 681,00 |
| 13.02.2025 | 25,28 | 25,28 | 25,25 | 25,26 | 0,04% | 2.006,00 |
| 12.02.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,04% | 523,00 |
| 11.02.2025 | 25,31 | 25,31 | 25,26 | 25,26 | -0,16% | 888,00 |
| 10.02.2025 | 25,30 | 25,48 | 25,30 | 25,30 | -0,24% | 1.242,00 |
| 07.02.2025 | 25,38 | 25,38 | 25,31 | 25,36 | -0,28% | 1.037,00 |
| 06.02.2025 | 25,32 | 25,43 | 25,32 | 25,43 | -0,20% | 994,00 |
| 05.02.2025 | 25,36 | 25,48 | 25,36 | 25,48 | 0,51% | 329,00 |
| 04.02.2025 | 25,32 | 25,50 | 25,32 | 25,35 | 0,23% | 8.670,00 |
| 03.02.2025 | 25,31 | 25,34 | 25,24 | 25,29 | 0,32% | 6.238,00 |
| 31.01.2025 | 25,81 | 25,81 | 25,11 | 25,21 | -2,32% | 39.336,00 |
| 30.01.2025 | 25,81 | 25,94 | 25,81 | 25,81 | -0,15% | 1.444,00 |
| 29.01.2025 | 25,62 | 25,85 | 25,62 | 25,85 | -0,23% | 1.083,00 |
| 28.01.2025 | 25,89 | 25,95 | 25,89 | 25,91 | 0,04% | 1.019,00 |
| 27.01.2025 | 25,90 | 25,90 | 25,80 | 25,90 | 0,97% | 896,00 |
| 24.01.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -0,46% | 1.663,00 |
| 23.01.2025 | 25,88 | 25,90 | 25,72 | 25,77 | -0,10% | 6.114,00 |
| 22.01.2025 | 26,08 | 26,08 | 25,58 | 25,80 | -0,67% | 4.049,00 |
| 21.01.2025 | 25,99 | 26,09 | 25,97 | 25,97 | 0,19% | 1.908,00 |
| 17.01.2025 | 25,83 | 26,09 | 25,83 | 25,92 | 0,39% | 4.596,00 |
| 16.01.2025 | 25,90 | 25,93 | 25,82 | 25,82 | 0,12% | 1.722,00 |
| 15.01.2025 | 25,55 | 26,00 | 25,55 | 25,79 | 0,31% | 5.513,00 |
| 14.01.2025 | 25,65 | 25,82 | 25,61 | 25,71 | 0,59% | 5.576,00 |
| 13.01.2025 | 25,60 | 25,60 | 25,56 | 25,56 | -0,16% | 2.085,00 |
| 10.01.2025 | 25,47 | 25,77 | 25,47 | 25,60 | -0,47% | 1.300,00 |
| 08.01.2025 | 25,89 | 25,89 | 25,66 | 25,72 | -0,08% | 3.613,00 |
| 07.01.2025 | 25,71 | 25,83 | 25,68 | 25,74 | -0,58% | 1.741,00 |
| 06.01.2025 | 25,90 | 25,93 | 25,78 | 25,89 | 0,66% | 1.897,00 |
| 03.01.2025 | 25,56 | 25,86 | 25,46 | 25,72 | 0,43% | 9.354,00 |
| 02.01.2025 | 25,63 | 25,64 | 25,49 | 25,61 | -0,27% | 4.021,00 |
| 31.12.2024 | 25,20 | 25,77 | 25,20 | 25,68 | 1,99% | 37.992,00 |
| 30.12.2024 | 25,00 | 25,28 | 24,89 | 25,18 | 0,88% | 5.145,00 |
| 27.12.2024 | 25,05 | 25,39 | 24,96 | 24,96 | -0,48% | 3.071,00 |
| 23.12.2024 | 25,20 | 25,20 | 25,07 | 25,08 | -0,67% | 957,00 |
| 20.12.2024 | 25,32 | 25,32 | 25,25 | 25,25 | 0,00% | 1.037,00 |
| 19.12.2024 | 25,26 | 25,26 | 25,24 | 25,25 | 0,60% | 1.580,00 |
| 18.12.2024 | 25,40 | 25,40 | 25,10 | 25,10 | -1,18% | 4.935,00 |
| 17.12.2024 | 25,33 | 25,40 | 25,33 | 25,40 | 0,28% | 5.075,00 |
| 16.12.2024 | 25,38 | 25,48 | 25,27 | 25,33 | -0,59% | 5.800,00 |
| 13.12.2024 | 25,42 | 25,49 | 25,22 | 25,48 | 0,00% | 7.383,00 |
| 12.12.2024 | 25,31 | 25,48 | 25,25 | 25,48 | 0,71% | 4.198,00 |
| 11.12.2024 | 25,28 | 25,31 | 25,28 | 25,30 | -0,41% | 1.226,00 |
| 10.12.2024 | 25,41 | 25,49 | 25,24 | 25,41 | 0,06% | 18.581,00 |
| 09.12.2024 | 25,47 | 25,47 | 25,39 | 25,39 | -0,24% | 6.588,00 |
| 06.12.2024 | 25,50 | 25,50 | 25,45 | 25,45 | -0,20% | 1.450,00 |
| 05.12.2024 | 25,52 | 25,62 | 25,50 | 25,50 | -0,39% | 4.200,00 |
| 04.12.2024 | 25,80 | 25,85 | 25,60 | 25,60 | -1,12% | 5.282,00 |
| 02.12.2024 | 25,95 | 25,95 | 25,78 | 25,89 | -0,31% | 1.831,00 |
| 29.11.2024 | 25,97 | 25,97 | 25,97 | 25,97 | 0,85% | 1.645,00 |
| 27.11.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,94% | 308,00 |
| 25.11.2024 | 25,51 | 25,51 | 25,51 | 25,51 | 0,05% | 1.215,00 |
| 18.11.2024 | 25,22 | 25,75 | 25,22 | 25,50 | -0,94% | 9.904,00 |
| 15.11.2024 | 25,69 | 25,74 | 25,65 | 25,74 | 1,42% | 5.453,00 |
| 14.11.2024 | 25,69 | 25,75 | 25,35 | 25,38 | 0,16% | 5.825,00 |
| 13.11.2024 | 25,45 | 25,75 | 25,34 | 25,34 | 0,40% | 8.303,00 |
| 12.11.2024 | 25,26 | 25,26 | 25,23 | 25,24 | -0,67% | 4.016,00 |
| 08.11.2024 | 25,77 | 25,77 | 25,35 | 25,41 | -1,13% | 7.550,00 |