Echtzeit-Aktienkurs Happiness Biotech Group Limited
Bid:
Ask:
Aktienkurse zur Happiness Biotech Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2023 | 4,40 | 4,50 | 4,40 | 4,50 | 1,35% | 1.565,00 |
| 10.03.2023 | 4,56 | 4,56 | 4,43 | 4,44 | -6,92% | 2.803,00 |
| 09.03.2023 | 4,58 | 4,77 | 4,57 | 4,77 | 3,25% | 1.337,00 |
| 07.03.2023 | 4,64 | 4,87 | 4,41 | 4,62 | -1,07% | 2.529,00 |
| 06.03.2023 | 4,96 | 4,99 | 4,67 | 4,67 | -2,51% | 7.579,00 |
| 03.03.2023 | 4,99 | 4,99 | 4,76 | 4,79 | -3,43% | 1.324,00 |
| 02.03.2023 | 4,75 | 4,96 | 4,61 | 4,96 | 8,30% | 5.000,00 |
| 01.03.2023 | 4,70 | 4,70 | 4,58 | 4,58 | -0,17% | 924,00 |
| 28.02.2023 | 4,72 | 4,77 | 4,50 | 4,59 | -3,41% | 8.962,00 |
| 27.02.2023 | 4,70 | 4,93 | 4,58 | 4,75 | 5,16% | 1.889,00 |
| 24.02.2023 | 4,83 | 4,83 | 4,52 | 4,52 | -3,69% | 11.263,00 |
| 23.02.2023 | 4,69 | 5,14 | 4,65 | 4,69 | -2,90% | 3.636,00 |
| 22.02.2023 | 5,12 | 5,35 | 4,45 | 4,83 | -4,55% | 52.954,00 |
| 21.02.2023 | 4,87 | 5,11 | 4,74 | 5,06 | 5,86% | 22.092,00 |
| 17.02.2023 | 4,77 | 4,90 | 4,70 | 4,78 | -0,21% | 11.868,00 |
| 16.02.2023 | 4,70 | 4,79 | 4,68 | 4,79 | 1,05% | 8.190,00 |
| 15.02.2023 | 4,59 | 4,74 | 4,50 | 4,74 | 5,33% | 3.259,00 |
| 14.02.2023 | 4,97 | 4,98 | 4,50 | 4,50 | -9,64% | 4.173,00 |
| 13.02.2023 | 4,95 | 4,98 | 4,83 | 4,98 | 4,18% | 1.494,00 |
| 10.02.2023 | 5,24 | 5,37 | 4,78 | 4,78 | -11,65% | 9.375,00 |
| 09.02.2023 | 5,56 | 5,56 | 5,32 | 5,41 | -0,73% | 11.724,00 |
| 08.02.2023 | 5,45 | 5,57 | 5,43 | 5,45 | -0,91% | 7.628,00 |
| 07.02.2023 | 5,52 | 5,64 | 5,39 | 5,50 | 4,17% | 14.828,00 |
| 06.02.2023 | 6,00 | 6,00 | 5,28 | 5,28 | -9,43% | 18.614,00 |
| 03.02.2023 | 5,90 | 5,99 | 5,83 | 5,83 | -0,34% | 5.544,00 |
| 02.02.2023 | 6,16 | 6,16 | 5,84 | 5,85 | -3,78% | 14.910,00 |
| 01.02.2023 | 6,36 | 6,36 | 6,08 | 6,08 | 0,33% | 5.355,00 |
| 31.01.2023 | 6,31 | 6,41 | 6,06 | 6,06 | -2,57% | 10.856,00 |
| 30.01.2023 | 6,14 | 6,70 | 6,14 | 6,22 | 1,80% | 22.238,00 |
| 27.01.2023 | 6,03 | 6,68 | 6,01 | 6,11 | 1,66% | 33.670,00 |
| 26.01.2023 | 5,82 | 6,14 | 5,82 | 6,01 | 1,69% | 6.567,00 |
| 25.01.2023 | 6,01 | 6,01 | 5,84 | 5,91 | -1,99% | 3.360,00 |
| 24.01.2023 | 5,95 | 6,14 | 5,95 | 6,03 | 4,78% | 10.850,00 |
| 23.01.2023 | 5,54 | 5,82 | 5,54 | 5,76 | 6,97% | 11.067,00 |
| 20.01.2023 | 5,70 | 5,70 | 5,37 | 5,38 | -3,06% | 5.612,00 |
| 19.01.2023 | 5,49 | 5,67 | 5,35 | 5,55 | -0,80% | 9.200,00 |
| 18.01.2023 | 5,74 | 5,87 | 5,30 | 5,60 | 0,90% | 22.671,00 |
| 17.01.2023 | 5,70 | 6,30 | 5,25 | 5,55 | -0,98% | 72.548,00 |
| 13.01.2023 | 5,43 | 5,88 | 5,39 | 5,60 | 4,67% | 16.658,00 |
| 12.01.2023 | 4,89 | 5,41 | 4,89 | 5,35 | 7,43% | 4.135,00 |
| 11.01.2023 | 4,99 | 5,63 | 4,96 | 4,98 | -0,32% | 63.698,00 |
| 10.01.2023 | 4,77 | 5,11 | 4,77 | 5,00 | 1,34% | 4.811,00 |
| 09.01.2023 | 5,02 | 5,74 | 4,82 | 4,93 | -2,18% | 72.646,00 |
| 06.01.2023 | 4,80 | 5,20 | 4,80 | 5,04 | 4,78% | 11.032,00 |
| 05.01.2023 | 4,23 | 4,81 | 4,23 | 4,81 | 9,99% | 10.417,00 |
| 04.01.2023 | 4,20 | 4,42 | 4,20 | 4,37 | 1,70% | 13.934,00 |
| 03.01.2023 | 4,42 | 4,42 | 4,15 | 4,30 | -3,15% | 29.431,00 |
| 30.12.2022 | 4,14 | 4,44 | 4,14 | 4,44 | 6,47% | 5.110,00 |
| 29.12.2022 | 4,15 | 4,31 | 4,13 | 4,17 | 0,24% | 31.018,00 |
| 28.12.2022 | 4,47 | 4,47 | 4,01 | 4,16 | -7,14% | 24.277,00 |
| 27.12.2022 | 4,20 | 4,49 | 4,16 | 4,48 | 9,80% | 22.644,00 |
| 23.12.2022 | 4,11 | 4,12 | 4,05 | 4,08 | -1,92% | 5.429,00 |
| 22.12.2022 | 4,01 | 4,17 | 4,01 | 4,16 | 2,21% | 12.649,00 |
| 21.12.2022 | 4,07 | 4,21 | 4,03 | 4,07 | 1,50% | 24.908,00 |
| 20.12.2022 | 4,63 | 4,63 | 4,01 | 4,01 | -15,22% | 66.878,00 |
| 19.12.2022 | 5,21 | 5,24 | 4,50 | 4,73 | -9,20% | 47.668,00 |
| 16.12.2022 | 4,39 | 5,78 | 4,25 | 5,21 | 21,71% | 160.151,00 |
| 15.12.2022 | 4,00 | 4,50 | 3,98 | 4,28 | 6,20% | 43.829,00 |
| 14.12.2022 | 3,71 | 4,20 | 3,66 | 4,03 | 14,98% | 78.446,00 |
| 13.12.2022 | 3,33 | 3,58 | 3,27 | 3,51 | 7,02% | 19.053,00 |
| 12.12.2022 | 2,94 | 3,28 | 2,89 | 3,28 | 11,58% | 26.734,00 |
| 09.12.2022 | 2,56 | 3,39 | 2,51 | 2,94 | 6,73% | 70.706,00 |
| 08.12.2022 | 2,74 | 2,88 | 2,74 | 2,75 | 2,04% | 12.505,00 |
| 07.12.2022 | 2,68 | 2,85 | 2,61 | 2,70 | -3,23% | 17.962,00 |
| 06.12.2022 | 2,50 | 2,88 | 2,50 | 2,79 | 8,20% | 28.733,00 |
| 05.12.2022 | 2,51 | 2,66 | 2,50 | 2,57 | 4,21% | 22.952,00 |
| 02.12.2022 | 2,49 | 2,51 | 2,47 | 2,47 | -1,20% | 8.076,00 |
| 01.12.2022 | 2,51 | 2,62 | 2,50 | 2,50 | -0,20% | 852,00 |
| 30.11.2022 | 2,55 | 2,55 | 2,48 | 2,51 | 0,20% | 13.843,00 |
| 29.11.2022 | 2,49 | 2,50 | 2,49 | 2,50 | -3,29% | 3.324,00 |
| 28.11.2022 | 2,49 | 2,59 | 2,49 | 2,59 | 2,42% | 436,00 |
| 25.11.2022 | 2,55 | 2,58 | 2,52 | 2,52 | 1,37% | 1.760,00 |
| 23.11.2022 | 2,54 | 2,54 | 2,49 | 2,49 | 0,00% | 895,00 |
| 22.11.2022 | 2,55 | 2,55 | 2,49 | 2,49 | 0,81% | 1.789,00 |
| 21.11.2022 | 2,50 | 2,50 | 2,45 | 2,47 | -0,80% | 8.283,00 |
| 18.11.2022 | 2,52 | 2,52 | 2,48 | 2,49 | -1,19% | 14.065,00 |
| 17.11.2022 | 2,51 | 2,56 | 2,51 | 2,52 | -2,70% | 711,00 |
| 16.11.2022 | 2,55 | 2,62 | 2,48 | 2,59 | 4,44% | 8.341,00 |
| 15.11.2022 | 2,51 | 2,56 | 2,48 | 2,48 | -1,20% | 14.583,00 |
| 14.11.2022 | 2,56 | 2,61 | 2,50 | 2,51 | 0,80% | 29.846,00 |
| 11.11.2022 | 2,50 | 2,51 | 2,42 | 2,49 | 3,32% | 15.186,00 |
| 10.11.2022 | 2,46 | 2,46 | 2,41 | 2,41 | -0,82% | 6.910,00 |
| 09.11.2022 | 2,40 | 2,44 | 2,34 | 2,43 | 1,25% | 19.212,00 |
| 08.11.2022 | 2,41 | 2,51 | 2,40 | 2,40 | -7,34% | 4.160,00 |
| 07.11.2022 | 2,50 | 2,65 | 2,49 | 2,59 | 7,02% | 7.585,00 |
| 04.11.2022 | 2,36 | 2,50 | 2,32 | 2,42 | 4,85% | 10.441,00 |
| 03.11.2022 | 2,32 | 2,35 | 2,30 | 2,31 | -3,83% | 3.841,00 |
| 02.11.2022 | 2,26 | 2,43 | 2,25 | 2,40 | 3,00% | 20.331,00 |
| 01.11.2022 | 2,38 | 2,46 | 2,33 | 2,33 | -2,10% | 6.240,00 |
| 31.10.2022 | 2,48 | 2,48 | 2,30 | 2,38 | -4,03% | 17.018,00 |
| 28.10.2022 | 2,44 | 2,57 | 2,44 | 2,48 | 2,06% | 1.401,00 |
| 27.10.2022 | 2,62 | 2,62 | 2,32 | 2,43 | -7,25% | 4.305,00 |
| 26.10.2022 | 2,49 | 2,70 | 2,49 | 2,62 | 5,65% | 19.655,00 |
| 25.10.2022 | 2,30 | 2,48 | 2,30 | 2,48 | 4,20% | 13.722,00 |
| 24.10.2022 | 2,40 | 2,49 | 2,20 | 2,38 | -1,45% | 15.723,00 |
| 21.10.2022 | 2,39 | 2,44 | 2,25 | 2,42 | 1,47% | 16.586,00 |
| 20.10.2022 | 2,22 | 2,42 | 2,22 | 2,38 | 0,17% | 5.029,00 |
| 19.10.2022 | 2,28 | 2,66 | 2,21 | 2,38 | 1,11% | 72.701,00 |
| 18.10.2022 | 2,31 | 2,50 | 2,08 | 2,35 | -1,26% | 37.668,00 |
| 17.10.2022 | 2,60 | 2,60 | 2,38 | 2,38 | -9,85% | 64.822,00 |