5,600$
-21,46%
Echtzeit-Aktienkurs AGBA Group Holding Limited
Bid:
Ask:
Aktienkurse zur AGBA Group Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2024 | 1,23 | 1,49 | 1,15 | 1,40 | 14,75% | 4.464.995,00 |
| 14.10.2024 | 1,22 | 1,22 | 1,10 | 1,22 | 7,02% | 3.611.723,00 |
| 11.10.2024 | 1,13 | 1,35 | 1,04 | 1,14 | 10,68% | 14.659.092,00 |
| 10.10.2024 | 1,20 | 1,21 | 1,03 | 1,03 | -18,25% | 2.246.337,00 |
| 09.10.2024 | 1,36 | 1,38 | 1,20 | 1,26 | -7,35% | 1.611.740,00 |
| 08.10.2024 | 1,46 | 1,47 | 1,30 | 1,36 | -5,56% | 1.212.148,00 |
| 07.10.2024 | 1,57 | 1,57 | 1,41 | 1,44 | -8,86% | 1.241.686,00 |
| 04.10.2024 | 1,52 | 1,63 | 1,45 | 1,58 | 3,27% | 1.143.287,00 |
| 03.10.2024 | 1,50 | 1,53 | 1,35 | 1,53 | 2,68% | 1.856.208,00 |
| 02.10.2024 | 1,21 | 1,49 | 1,12 | 1,49 | -33,18% | 2.188.755,00 |
| 01.10.2024 | 2,33 | 2,35 | 2,16 | 2,23 | -5,91% | 441.249,00 |
| 30.09.2024 | 2,40 | 2,49 | 2,30 | 2,37 | 2,60% | 512.337,00 |
| 27.09.2024 | 2,27 | 2,45 | 2,27 | 2,31 | 2,21% | 853.011,00 |
| 26.09.2024 | 2,07 | 2,38 | 2,07 | 2,26 | 7,62% | 780.907,00 |
| 25.09.2024 | 1,96 | 2,14 | 1,91 | 2,10 | 7,69% | 600.831,00 |
| 24.09.2024 | 2,00 | 2,06 | 1,85 | 1,95 | -1,52% | 641.263,00 |
| 23.09.2024 | 1,87 | 2,01 | 1,87 | 1,98 | 6,45% | 755.745,00 |
| 20.09.2024 | 2,10 | 2,10 | 1,86 | 1,86 | -11,85% | 1.863.370,00 |
| 19.09.2024 | 2,15 | 2,16 | 1,85 | 2,11 | 7,11% | 2.407.427,00 |
| 18.09.2024 | 2,04 | 2,10 | 1,89 | 1,97 | -6,19% | 924.078,00 |
| 17.09.2024 | 2,16 | 2,22 | 2,03 | 2,10 | -2,33% | 409.103,00 |
| 16.09.2024 | 2,23 | 2,30 | 2,15 | 2,15 | -4,02% | 223.363,00 |
| 13.09.2024 | 2,28 | 2,33 | 2,19 | 2,24 | 0,00% | 225.723,00 |
| 12.09.2024 | 2,26 | 2,38 | 2,22 | 2,24 | -1,75% | 269.920,00 |
| 11.09.2024 | 2,20 | 2,34 | 2,17 | 2,28 | 4,11% | 169.746,00 |
| 10.09.2024 | 2,19 | 2,25 | 2,15 | 2,19 | -0,45% | 158.743,00 |
| 09.09.2024 | 2,28 | 2,36 | 2,17 | 2,20 | -2,65% | 357.006,00 |
| 06.09.2024 | 2,28 | 2,38 | 2,20 | 2,26 | 0,44% | 312.506,00 |
| 05.09.2024 | 2,45 | 2,53 | 2,24 | 2,25 | -9,64% | 464.089,00 |
| 04.09.2024 | 2,54 | 2,60 | 2,43 | 2,49 | -6,39% | 404.787,00 |
| 03.09.2024 | 2,63 | 2,68 | 2,10 | 2,66 | 4,72% | 1.332.645,00 |
| 30.08.2024 | 2,61 | 2,65 | 2,41 | 2,54 | -0,39% | 383.849,00 |
| 29.08.2024 | 2,40 | 2,60 | 2,21 | 2,55 | 11,84% | 597.194,00 |
| 28.08.2024 | 2,19 | 2,35 | 2,08 | 2,28 | 4,11% | 471.918,00 |
| 27.08.2024 | 2,32 | 2,32 | 2,07 | 2,19 | -4,37% | 352.330,00 |
| 26.08.2024 | 2,37 | 2,44 | 2,25 | 2,29 | -1,72% | 262.180,00 |
| 23.08.2024 | 2,20 | 2,40 | 2,20 | 2,33 | 6,88% | 403.146,00 |
| 22.08.2024 | 2,11 | 2,21 | 2,04 | 2,18 | 4,31% | 209.348,00 |
| 21.08.2024 | 2,13 | 2,14 | 2,03 | 2,09 | -0,95% | 275.811,00 |
| 20.08.2024 | 2,11 | 2,18 | 2,06 | 2,11 | -0,47% | 332.021,00 |
| 19.08.2024 | 2,29 | 2,30 | 2,00 | 2,12 | -7,42% | 566.431,00 |
| 16.08.2024 | 2,27 | 2,44 | 2,17 | 2,29 | 0,88% | 460.569,00 |
| 15.08.2024 | 2,14 | 2,29 | 2,11 | 2,27 | 6,07% | 240.618,00 |
| 14.08.2024 | 2,18 | 2,20 | 2,06 | 2,14 | -3,60% | 228.278,00 |
| 13.08.2024 | 2,17 | 2,23 | 2,12 | 2,22 | 2,30% | 149.130,00 |
| 12.08.2024 | 2,23 | 2,23 | 2,06 | 2,17 | -0,91% | 243.397,00 |
| 09.08.2024 | 2,19 | 2,23 | 2,08 | 2,19 | 0,46% | 146.433,00 |
| 08.08.2024 | 2,25 | 2,30 | 2,12 | 2,18 | -5,22% | 211.266,00 |
| 07.08.2024 | 2,27 | 2,46 | 2,20 | 2,30 | 5,02% | 305.261,00 |
| 06.08.2024 | 2,13 | 2,24 | 2,10 | 2,19 | 2,82% | 235.191,00 |
| 05.08.2024 | 1,94 | 2,13 | 1,91 | 2,13 | -1,39% | 304.890,00 |
| 02.08.2024 | 2,15 | 2,20 | 1,97 | 2,16 | 8,54% | 784.963,00 |
| 01.08.2024 | 1,98 | 2,00 | 1,86 | 1,99 | 1,02% | 247.196,00 |
| 31.07.2024 | 2,19 | 2,20 | 1,80 | 1,97 | -8,37% | 1.422.679,00 |
| 30.07.2024 | 2,31 | 2,33 | 2,10 | 2,15 | -4,87% | 486.412,00 |
| 29.07.2024 | 2,40 | 2,40 | 2,21 | 2,26 | -5,04% | 353.674,00 |
| 26.07.2024 | 2,40 | 2,40 | 2,29 | 2,38 | -0,42% | 188.539,00 |
| 25.07.2024 | 2,25 | 2,44 | 2,25 | 2,39 | 4,37% | 300.479,00 |
| 24.07.2024 | 2,25 | 2,38 | 2,23 | 2,29 | 0,88% | 278.541,00 |
| 23.07.2024 | 2,45 | 2,54 | 2,27 | 2,27 | -3,40% | 459.609,00 |
| 22.07.2024 | 2,29 | 2,44 | 2,18 | 2,35 | 4,44% | 299.773,00 |
| 19.07.2024 | 2,19 | 2,28 | 2,11 | 2,25 | 3,69% | 439.486,00 |
| 18.07.2024 | 2,34 | 2,34 | 2,13 | 2,17 | -6,06% | 454.174,00 |
| 17.07.2024 | 2,30 | 2,34 | 2,22 | 2,31 | -2,53% | 391.156,00 |
| 16.07.2024 | 2,35 | 2,45 | 2,27 | 2,37 | 0,00% | 409.140,00 |
| 15.07.2024 | 2,51 | 2,51 | 2,35 | 2,37 | -6,69% | 458.782,00 |
| 12.07.2024 | 2,43 | 2,59 | 2,39 | 2,54 | 4,53% | 593.942,00 |
| 11.07.2024 | 2,31 | 2,57 | 2,18 | 2,43 | -6,54% | 2.056.223,00 |
| 10.07.2024 | 2,77 | 2,77 | 2,56 | 2,60 | -6,14% | 614.214,00 |
| 09.07.2024 | 2,80 | 2,86 | 2,70 | 2,77 | -1,42% | 369.630,00 |
| 08.07.2024 | 2,70 | 2,90 | 2,59 | 2,81 | 5,24% | 604.647,00 |
| 05.07.2024 | 2,82 | 2,83 | 2,65 | 2,67 | -5,65% | 476.395,00 |
| 03.07.2024 | 2,86 | 2,86 | 2,62 | 2,83 | 0,00% | 265.483,00 |
| 02.07.2024 | 2,86 | 2,90 | 2,76 | 2,83 | -2,08% | 477.092,00 |
| 01.07.2024 | 3,08 | 3,08 | 2,87 | 2,89 | -5,56% | 444.489,00 |
| 28.06.2024 | 3,07 | 3,15 | 2,95 | 3,06 | 2,34% | 642.560,00 |
| 27.06.2024 | 2,81 | 3,08 | 2,81 | 2,99 | 7,17% | 655.525,00 |
| 26.06.2024 | 2,76 | 2,94 | 2,55 | 2,79 | 3,33% | 506.747,00 |
| 25.06.2024 | 2,79 | 2,81 | 2,68 | 2,70 | -3,23% | 305.286,00 |
| 24.06.2024 | 2,77 | 2,83 | 2,64 | 2,79 | 1,82% | 402.145,00 |
| 21.06.2024 | 2,60 | 2,78 | 2,56 | 2,74 | -1,44% | 578.178,00 |
| 20.06.2024 | 2,65 | 2,82 | 2,45 | 2,78 | -1,07% | 613.647,00 |
| 18.06.2024 | 2,78 | 2,81 | 2,40 | 2,81 | -4,10% | 1.355.328,00 |
| 17.06.2024 | 3,12 | 3,12 | 2,86 | 2,93 | -6,09% | 919.857,00 |
| 14.06.2024 | 3,24 | 3,24 | 2,96 | 3,12 | -4,29% | 912.105,00 |
| 13.06.2024 | 3,17 | 3,28 | 3,08 | 3,26 | 0,93% | 909.151,00 |
| 12.06.2024 | 3,59 | 3,60 | 3,15 | 3,23 | -2,12% | 3.124.474,00 |
| 11.06.2024 | 3,40 | 3,42 | 3,17 | 3,30 | -4,07% | 611.719,00 |
| 10.06.2024 | 3,28 | 3,55 | 3,20 | 3,44 | 4,24% | 726.360,00 |
| 07.06.2024 | 3,12 | 3,42 | 3,00 | 3,30 | 6,45% | 763.192,00 |
| 06.06.2024 | 3,16 | 3,29 | 3,03 | 3,10 | -6,91% | 605.403,00 |
| 05.06.2024 | 3,53 | 3,56 | 2,98 | 3,33 | -4,58% | 1.280.026,00 |
| 04.06.2024 | 3,80 | 4,00 | 3,35 | 3,49 | -4,64% | 1.396.649,00 |
| 03.06.2024 | 3,18 | 3,75 | 3,15 | 3,66 | 12,27% | 1.395.386,00 |
| 31.05.2024 | 3,12 | 3,32 | 2,88 | 3,26 | 5,16% | 864.068,00 |
| 30.05.2024 | 3,05 | 3,36 | 2,88 | 3,10 | 2,65% | 1.620.434,00 |
| 29.05.2024 | 2,51 | 3,11 | 2,47 | 3,02 | 24,28% | 1.437.525,00 |
| 28.05.2024 | 2,62 | 2,86 | 2,35 | 2,43 | -8,30% | 1.111.534,00 |
| 24.05.2024 | 2,25 | 2,69 | 2,20 | 2,65 | 22,12% | 2.161.799,00 |
| 23.05.2024 | 2,14 | 2,43 | 1,90 | 2,17 | 2,84% | 1.589.739,00 |