0,171$
-18,18%
Echtzeit-Aktienkurs Creative Media & Community Trust Corporation
Bid:
Ask:
Aktienkurse zur Creative Media & Community Trust Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,30 | 2,41 | 2,26 | 2,31 | -4,55% | 62.660,00 |
| 04.03.2026 | 2,33 | 2,45 | 2,32 | 2,42 | -0,41% | 33.592,00 |
| 03.03.2026 | 2,20 | 2,46 | 2,20 | 2,43 | 4,29% | 46.866,00 |
| 02.03.2026 | 2,12 | 2,43 | 2,12 | 2,33 | 8,88% | 88.041,00 |
| 27.02.2026 | 2,17 | 2,21 | 2,12 | 2,14 | -1,38% | 31.752,00 |
| 26.02.2026 | 2,20 | 2,24 | 2,03 | 2,17 | -3,56% | 80.516,00 |
| 25.02.2026 | 2,31 | 2,40 | 2,18 | 2,25 | -4,26% | 94.881,00 |
| 24.02.2026 | 2,50 | 2,54 | 2,35 | 2,35 | -6,00% | 65.176,00 |
| 23.02.2026 | 2,54 | 2,62 | 2,50 | 2,50 | -4,58% | 59.692,00 |
| 20.02.2026 | 2,70 | 2,76 | 2,61 | 2,62 | -1,87% | 26.787,00 |
| 19.02.2026 | 2,68 | 2,72 | 2,62 | 2,67 | -0,74% | 26.808,00 |
| 18.02.2026 | 2,74 | 2,75 | 2,68 | 2,69 | -1,82% | 25.678,00 |
| 17.02.2026 | 2,73 | 2,78 | 2,69 | 2,74 | -1,44% | 21.274,00 |
| 13.02.2026 | 2,61 | 2,80 | 2,61 | 2,78 | 5,30% | 24.749,00 |
| 12.02.2026 | 2,82 | 2,89 | 2,63 | 2,64 | -4,69% | 36.401,00 |
| 11.02.2026 | 2,88 | 2,93 | 2,75 | 2,77 | -5,46% | 41.813,00 |
| 10.02.2026 | 3,00 | 3,05 | 2,91 | 2,93 | -2,98% | 33.629,00 |
| 09.02.2026 | 3,03 | 3,03 | 2,94 | 3,02 | -0,33% | 18.624,00 |
| 06.02.2026 | 2,76 | 3,07 | 2,76 | 3,03 | 8,99% | 36.034,00 |
| 05.02.2026 | 2,75 | 2,85 | 2,69 | 2,78 | -0,36% | 91.995,00 |
| 04.02.2026 | 2,85 | 2,90 | 2,65 | 2,79 | -1,41% | 118.217,00 |
| 03.02.2026 | 2,92 | 2,97 | 2,72 | 2,83 | -3,90% | 106.048,00 |
| 02.02.2026 | 3,01 | 3,02 | 2,90 | 2,95 | -2,81% | 65.984,00 |
| 30.01.2026 | 3,08 | 3,12 | 3,00 | 3,03 | -2,57% | 78.366,00 |
| 29.01.2026 | 3,17 | 3,17 | 3,02 | 3,11 | -2,51% | 97.468,00 |
| 28.01.2026 | 3,39 | 3,39 | 3,11 | 3,19 | -5,06% | 89.713,00 |
| 27.01.2026 | 3,30 | 3,36 | 3,01 | 3,36 | -1,18% | 190.409,00 |
| 26.01.2026 | 3,80 | 3,80 | 3,24 | 3,40 | -10,53% | 303.777,00 |
| 23.01.2026 | 3,60 | 4,10 | 3,60 | 3,80 | -1,30% | 911.452,00 |
| 22.01.2026 | 4,50 | 5,92 | 3,62 | 3,85 | 31,40% | 75.848.696,00 |
| 21.01.2026 | 2,94 | 2,94 | 2,85 | 2,93 | 3,17% | 60.529,00 |
| 20.01.2026 | 3,05 | 3,05 | 2,82 | 2,84 | -8,97% | 100.097,00 |
| 16.01.2026 | 3,19 | 3,19 | 3,06 | 3,12 | -2,19% | 62.067,00 |
| 15.01.2026 | 3,25 | 3,25 | 3,15 | 3,19 | -2,74% | 51.381,00 |
| 14.01.2026 | 3,26 | 3,30 | 3,15 | 3,28 | 1,55% | 98.884,00 |
| 13.01.2026 | 3,35 | 3,49 | 3,17 | 3,23 | -7,45% | 110.360,00 |
| 12.01.2026 | 3,49 | 3,56 | 3,36 | 3,49 | -1,69% | 118.905,00 |
| 09.01.2026 | 3,31 | 3,59 | 3,28 | 3,55 | 7,58% | 233.640,00 |
| 08.01.2026 | 3,27 | 3,35 | 3,26 | 3,30 | 0,00% | 105.932,00 |
| 07.01.2026 | 3,20 | 3,42 | 3,20 | 3,30 | 2,17% | 87.549,00 |
| 06.01.2026 | 3,24 | 3,35 | 3,15 | 3,23 | 0,31% | 98.073,00 |
| 05.01.2026 | 3,57 | 3,57 | 3,15 | 3,22 | -8,26% | 216.138,00 |