GD Culture Group Limited GDC
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,33-0,06 (-4,32 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,33 | -4,32 % | $1,38 | $1,38 | $1,31 | 133,37K |
| 2026-09-30 | $1,39 | +2,96 % | $1,37 | $1,41 | $1,34 | 197,70K |
| 2026-09-29 | $1,35 | +7,14 % | $1,28 | $1,39 | $1,25 | 413,30K |
| 2026-09-28 | $1,26 | -7,35 % | $1,36 | $1,36 | $1,24 | 386,50K |
| 2026-09-25 | $1,36 | -5,56 % | $1,44 | $1,45 | $1,35 | 307,80K |
| 2026-09-24 | $1,44 | -8,28 % | $1,54 | $1,54 | $1,40 | 494,40K |
| 2026-09-23 | $1,57 | -1,87 % | $1,63 | $1,86 | $1,55 | 1,47M |
| 2026-09-22 | $1,60 | +9,59 % | $1,83 | $2,14 | $1,48 | 17,55M |
| 2026-09-21 | $1,46 | +13,18 % | $1,35 | $1,95 | $1,33 | 10,51M |
| 2026-09-18 | $1,29 | -5,15 % | $1,37 | $1,39 | $1,29 | 326,90K |
| 2026-09-17 | $1,36 | +3,03 % | $1,32 | $1,40 | $1,30 | 189,60K |
| 2026-09-16 | $1,32 | +0,76 % | $1,29 | $1,32 | $1,27 | 169,10K |
| 2026-09-15 | $1,31 | -5,07 % | $1,35 | $1,37 | $1,30 | 163,70K |
| 2026-09-14 | $1,38 | 0,00 % | $1,36 | $1,44 | $1,35 | 152,90K |
| 2026-09-11 | $1,38 | +3,76 % | $1,32 | $1,45 | $1,28 | 272,90K |
| 2026-09-10 | $1,33 | -6,99 % | $1,41 | $1,41 | $1,32 | 428,70K |
| 2026-09-09 | $1,43 | -1,38 % | $1,48 | $1,48 | $1,41 | 203,80K |
| 2026-09-08 | $1,45 | -3,97 % | $1,48 | $1,53 | $1,44 | 211,00K |
| 2026-09-04 | $1,51 | -1,95 % | $1,50 | $1,55 | $1,49 | 178,50K |
| 2026-09-03 | $1,54 | +6,21 % | $1,45 | $1,58 | $1,43 | 422,90K |
| 2026-09-02 | $1,45 | -3,33 % | $1,50 | $1,51 | $1,43 | 241,90K |
| 2026-09-01 | $1,50 | -1,96 % | $1,50 | $1,53 | $1,44 | 219,90K |
| 2026-08-31 | $1,53 | 0,00 % | $1,52 | $1,56 | $1,46 | 188,80K |
| 2026-08-28 | $1,53 | -6,13 % | $1,63 | $1,64 | $1,49 | 285,60K |
| 2026-08-27 | $1,63 | +10,14 % | $1,46 | $1,65 | $1,45 | 723,10K |
| 2026-08-26 | $1,48 | -0,67 % | $1,49 | $1,51 | $1,40 | 394,90K |
| 2026-08-25 | $1,49 | -0,67 % | $1,47 | $1,60 | $1,43 | 758,70K |
| 2026-08-24 | $1,50 | -3,85 % | $1,48 | $1,65 | $1,42 | 1,12M |
| 2026-08-21 | $1,56 | -37,35 % | $2,59 | $3,59 | $1,30 | 11,03M |
| 2026-08-20 | $2,49 | +13,18 % | $2,25 | $2,55 | $2,13 | 1,71M |
| 2026-08-19 | $2,20 | +17,65 % | $1,96 | $3,05 | $1,77 | 17,42M |
| 2026-08-18 | $1,87 | +3,89 % | $1,80 | $1,97 | $1,72 | 251,70K |
| 2026-08-17 | $1,80 | -3,23 % | $1,90 | $2,05 | $1,78 | 259,00K |
| 2026-08-14 | $1,86 | -0,53 % | $1,85 | $1,99 | $1,77 | 228,50K |
| 2026-08-13 | $1,87 | +6,25 % | $1,75 | $1,89 | $1,74 | 191,70K |
| 2026-08-12 | $1,76 | +0,57 % | $1,78 | $1,81 | $1,68 | 133,40K |
| 2026-08-11 | $1,75 | +4,17 % | $1,68 | $1,82 | $1,65 | 177,00K |
| 2026-08-10 | $1,68 | -2,33 % | $1,70 | $1,73 | $1,64 | 154,00K |
| 2026-08-07 | $1,72 | +1,18 % | $1,71 | $1,78 | $1,62 | 137,20K |
| 2026-08-06 | $1,70 | +3,03 % | $1,65 | $1,81 | $1,63 | 187,50K |
| 2026-08-05 | $1,65 | -5,71 % | $1,73 | $1,78 | $1,55 | 179,80K |
| 2026-08-04 | $1,75 | -3,85 % | $1,82 | $1,90 | $1,62 | 224,30K |
| 2026-08-03 | $1,82 | +8,33 % | $1,77 | $2,05 | $1,70 | 508,60K |
| 2026-07-31 | $1,68 | +7,01 % | $1,57 | $1,89 | $1,57 | 396,60K |
| 2026-07-30 | $1,57 | +6,80 % | $1,49 | $1,65 | $1,47 | 135,10K |
| 2026-07-29 | $1,47 | -8,70 % | $1,60 | $1,61 | $1,47 | 173,20K |
| 2026-07-28 | $1,61 | -11,54 % | $1,79 | $1,80 | $1,59 | 185,00K |
| 2026-07-27 | $1,82 | +7,06 % | $1,69 | $1,90 | $1,65 | 320,50K |
| 2026-07-24 | $1,70 | -2,30 % | $1,74 | $1,75 | $1,64 | 172,90K |
| 2026-07-23 | $1,74 | -10,31 % | $1,89 | $1,89 | $1,65 | 426,10K |
| 2026-07-22 | $1,94 | +24,36 % | $1,53 | $2,10 | $1,53 | 2,26M |
| 2026-07-21 | $1,56 | +2,63 % | $1,51 | $1,62 | $1,50 | 174,30K |
| 2026-07-20 | $1,52 | -6,75 % | $1,58 | $1,68 | $1,49 | 244,20K |
| 2026-07-17 | $1,63 | -4,12 % | $1,58 | $1,68 | $1,54 | 190,50K |
| 2026-07-16 | $1,70 | +12,58 % | $1,48 | $1,70 | $1,47 | 525,80K |
| 2026-07-15 | $1,51 | +3,42 % | $1,45 | $1,55 | $1,40 | 321,80K |
| 2026-07-14 | $1,46 | -0,68 % | $1,39 | $1,59 | $1,39 | 673,60K |
| 2026-07-13 | $1,47 | -7,55 % | $1,60 | $1,60 | $1,43 | 626,20K |
| 2026-07-10 | $1,59 | -1,85 % | $1,63 | $1,70 | $1,47 | 1,94M |
| 2026-07-09 | $1,62 | +5,88 % | $1,53 | $1,62 | $1,45 | 622,50K |
| 2026-07-08 | $1,53 | -11,05 % | $1,66 | $1,68 | $1,48 | 761,90K |
| 2026-07-07 | $1,72 | -14,00 % | $1,86 | $1,94 | $1,70 | 835,90K |
| 2026-07-06 | $2,00 | -17,36 % | $2,41 | $2,41 | $1,87 | 757,40K |
| 2026-07-02 | $2,42 | +7,08 % | $2,14 | $2,47 | $2,12 | 1,11M |
| 2026-07-01 | $2,26 | +10,24 % | $1,88 | $2,43 | $1,85 | 1,71M |
| 2026-06-30 | $2,05 | -17,67 % | $2,18 | $2,23 | $1,91 | 1,37M |
| 2026-06-29 | $2,49 | -17,00 % | $2,80 | $2,89 | $2,20 | 1,11M |
| 2026-06-26 | $3,00 | -14,29 % | $3,50 | $3,50 | $2,50 | 2,08M |
| 2026-06-25 | $3,50 | -36,36 % | $3,50 | $4,00 | $3,00 | 3,82M |
| 2026-06-24 | $5,50 | +4,76 % | $4,75 | $6,00 | $4,25 | 5,62M |
| 2026-06-23 | $5,25 | +5,00 % | $5,00 | $6,25 | $4,00 | 6,31M |
| 2026-06-22 | $5,00 | +11,11 % | $5,25 | $5,50 | $4,50 | 4,43M |
| 2026-06-18 | $4,50 | -14,29 % | $5,50 | $5,75 | $4,00 | 3,72M |
| 2026-06-17 | $5,25 | -25,00 % | $7,50 | $8,00 | $5,00 | 2,12M |
| 2026-06-16 | $7,00 | -73,33 % | $25,25 | $25,25 | $5,50 | 3,20M |
| 2026-06-15 | $26,25 | +6,06 % | $40,50 | $41,50 | $25,25 | 760,70K |
| 2026-06-12 | $24,75 | -4,81 % | $25,50 | $26,00 | $24,00 | 59,78K |
| 2026-06-11 | $26,00 | +0,97 % | $26,00 | $27,00 | $25,50 | 63,71K |
| 2026-06-10 | $25,75 | +0,98 % | $27,25 | $30,00 | $25,25 | 214,32K |
| 2026-06-09 | $25,50 | -7,27 % | $27,25 | $28,00 | $24,50 | 347,63K |
| 2026-06-08 | $27,50 | +10,00 % | $26,00 | $28,00 | $24,00 | 106,17K |
| 2026-06-05 | $25,00 | -16,67 % | $27,25 | $27,75 | $23,75 | 111,39K |
| 2026-06-04 | $30,00 | +14,29 % | $25,75 | $33,25 | $25,00 | 179,73K |
| 2026-06-03 | $26,25 | -7,89 % | $27,50 | $27,75 | $22,50 | 111,39K |
| 2026-06-02 | $28,50 | -9,52 % | $30,50 | $30,50 | $27,25 | 87,09K |
| 2026-06-01 | $31,50 | +14,55 % | $28,75 | $31,75 | $27,75 | 220,39K |
| 2026-05-29 | $27,50 | -6,78 % | $29,25 | $34,75 | $27,00 | 215,98K |
| 2026-05-28 | $29,50 | +10,28 % | $26,75 | $29,50 | $26,50 | 74,71K |
| 2026-05-27 | $26,75 | -3,60 % | $27,75 | $28,00 | $26,00 | 75,13K |
| 2026-05-26 | $27,75 | +1,83 % | $30,00 | $32,25 | $26,00 | 285,64K |