24,567$
1,06%
Echtzeit-Aktienkurs Hollysys Automation Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hollysys Automation Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,27 | 24,73 | 24,26 | 24,55 | 0,99% | 290.897,00 |
| 18.04.2024 | 24,73 | 24,89 | 24,30 | 24,31 | -2,33% | 450.497,00 |
| 17.04.2024 | 24,55 | 24,93 | 24,49 | 24,89 | 0,89% | 433.721,00 |
| 16.04.2024 | 24,50 | 24,71 | 23,91 | 24,67 | -1,63% | 1.052.434,00 |
| 15.04.2024 | 25,50 | 25,50 | 24,93 | 25,08 | -1,22% | 448.776,00 |
| 12.04.2024 | 25,58 | 25,59 | 25,39 | 25,39 | -0,63% | 218.195,00 |
| 11.04.2024 | 25,55 | 25,65 | 25,45 | 25,55 | -0,39% | 481.572,00 |
| 10.04.2024 | 25,58 | 25,67 | 25,55 | 25,65 | -0,08% | 270.374,00 |
| 09.04.2024 | 25,68 | 25,69 | 25,45 | 25,67 | 0,12% | 285.613,00 |
| 08.04.2024 | 25,57 | 25,65 | 25,51 | 25,64 | 0,27% | 201.963,00 |
| 05.04.2024 | 25,64 | 25,68 | 25,48 | 25,57 | -0,04% | 623.007,00 |
| 04.04.2024 | 25,75 | 25,75 | 25,54 | 25,58 | -0,51% | 182.527,00 |
| 03.04.2024 | 25,64 | 25,74 | 25,61 | 25,71 | 0,04% | 282.997,00 |
| 02.04.2024 | 25,64 | 25,75 | 25,64 | 25,70 | -0,16% | 806.446,00 |
| 01.04.2024 | 25,50 | 25,76 | 25,49 | 25,74 | 0,63% | 128.673,00 |
| 28.03.2024 | 25,63 | 25,63 | 25,50 | 25,58 | -0,16% | 145.642,00 |
| 27.03.2024 | 25,50 | 25,77 | 25,47 | 25,62 | -0,04% | 300.278,00 |
| 26.03.2024 | 25,80 | 25,80 | 25,62 | 25,63 | -0,66% | 157.937,00 |
| 25.03.2024 | 25,74 | 25,80 | 25,70 | 25,80 | 0,00% | 74.323,00 |
| 22.03.2024 | 25,47 | 25,80 | 25,45 | 25,80 | 1,10% | 227.700,00 |
| 21.03.2024 | 25,40 | 25,54 | 25,40 | 25,52 | 0,51% | 189.469,00 |
| 20.03.2024 | 25,37 | 25,53 | 25,35 | 25,39 | -0,43% | 266.384,00 |
| 19.03.2024 | 25,28 | 25,52 | 25,21 | 25,50 | 0,79% | 316.883,00 |
| 18.03.2024 | 25,38 | 25,38 | 25,28 | 25,30 | -0,04% | 247.912,00 |
| 15.03.2024 | 25,45 | 25,45 | 25,21 | 25,31 | -0,35% | 510.173,00 |
| 14.03.2024 | 25,19 | 25,47 | 25,19 | 25,40 | -0,08% | 325.453,00 |
| 13.03.2024 | 25,40 | 25,56 | 25,40 | 25,42 | 0,00% | 281.914,00 |
| 12.03.2024 | 25,51 | 25,62 | 25,41 | 25,42 | -0,74% | 454.476,00 |
| 11.03.2024 | 25,45 | 25,63 | 25,45 | 25,61 | 0,83% | 1.071.952,00 |
| 08.03.2024 | 25,83 | 25,87 | 25,30 | 25,40 | -1,82% | 1.382.726,00 |
| 07.03.2024 | 25,80 | 25,90 | 25,80 | 25,87 | 0,27% | 190.389,00 |
| 06.03.2024 | 25,81 | 26,02 | 25,76 | 25,80 | 0,16% | 172.320,00 |
| 05.03.2024 | 25,80 | 25,82 | 25,73 | 25,76 | -0,16% | 101.159,00 |
| 04.03.2024 | 25,78 | 25,90 | 25,74 | 25,80 | 0,16% | 192.220,00 |
| 01.03.2024 | 25,70 | 25,81 | 25,69 | 25,76 | 0,39% | 214.008,00 |
| 29.02.2024 | 25,77 | 25,80 | 25,61 | 25,66 | -0,16% | 209.581,00 |
| 28.02.2024 | 25,71 | 25,83 | 25,69 | 25,70 | -0,35% | 130.199,00 |
| 27.02.2024 | 25,73 | 25,87 | 25,70 | 25,79 | 0,35% | 240.098,00 |
| 26.02.2024 | 25,70 | 25,80 | 25,64 | 25,70 | 0,00% | 465.845,00 |
| 23.02.2024 | 25,70 | 25,80 | 25,63 | 25,70 | 0,19% | 267.604,00 |
| 22.02.2024 | 25,82 | 25,82 | 25,65 | 25,65 | -0,39% | 304.508,00 |
| 21.02.2024 | 25,72 | 25,79 | 25,65 | 25,75 | 0,19% | 411.291,00 |
| 20.02.2024 | 25,72 | 25,80 | 25,70 | 25,70 | -0,19% | 373.194,00 |
| 16.02.2024 | 25,83 | 25,83 | 25,71 | 25,75 | -0,35% | 301.758,00 |
| 15.02.2024 | 25,74 | 25,86 | 25,68 | 25,84 | 0,39% | 255.566,00 |
| 14.02.2024 | 25,80 | 25,91 | 25,69 | 25,74 | 0,16% | 261.374,00 |
| 13.02.2024 | 25,77 | 25,87 | 25,61 | 25,70 | -0,43% | 522.378,00 |
| 12.02.2024 | 25,69 | 25,98 | 25,64 | 25,81 | 0,39% | 1.160.588,00 |
| 09.02.2024 | 25,65 | 25,75 | 25,65 | 25,71 | 0,10% | 1.177.753,00 |
| 08.02.2024 | 25,70 | 25,80 | 25,65 | 25,69 | 0,45% | 2.582.850,00 |
| 07.02.2024 | 25,74 | 25,77 | 25,48 | 25,57 | -0,54% | 869.870,00 |
| 06.02.2024 | 25,52 | 25,72 | 25,46 | 25,71 | 0,82% | 1.048.062,00 |
| 05.02.2024 | 25,40 | 25,55 | 25,34 | 25,50 | 0,95% | 816.386,00 |
| 02.02.2024 | 25,09 | 25,38 | 25,07 | 25,26 | 0,44% | 409.200,00 |
| 01.02.2024 | 24,82 | 25,20 | 24,75 | 25,15 | 1,66% | 628.787,00 |
| 31.01.2024 | 25,02 | 25,02 | 24,54 | 24,74 | -1,20% | 832.431,00 |
| 30.01.2024 | 25,44 | 25,55 | 24,98 | 25,04 | -2,19% | 1.753.364,00 |
| 29.01.2024 | 25,36 | 26,25 | 25,15 | 25,60 | 0,83% | 3.293.908,00 |
| 26.01.2024 | 25,30 | 25,44 | 25,26 | 25,39 | 0,18% | 951.243,00 |
| 25.01.2024 | 25,35 | 25,54 | 25,34 | 25,35 | -0,33% | 1.643.257,00 |
| 24.01.2024 | 25,30 | 25,50 | 25,30 | 25,43 | 0,55% | 877.402,00 |
| 23.01.2024 | 25,67 | 25,67 | 25,23 | 25,29 | -1,21% | 4.320.585,00 |
| 22.01.2024 | 25,75 | 25,90 | 25,31 | 25,60 | -0,27% | 2.647.343,00 |
| 19.01.2024 | 25,76 | 25,91 | 25,57 | 25,67 | -0,31% | 1.535.155,00 |
| 18.01.2024 | 25,90 | 26,03 | 25,73 | 25,75 | -0,16% | 2.228.525,00 |
| 17.01.2024 | 25,74 | 25,91 | 25,71 | 25,79 | -0,35% | 841.066,00 |
| 16.01.2024 | 25,91 | 26,04 | 25,86 | 25,88 | -0,08% | 904.243,00 |
| 12.01.2024 | 26,06 | 26,06 | 25,88 | 25,90 | -0,67% | 1.458.219,00 |
| 11.01.2024 | 26,13 | 26,20 | 25,96 | 26,08 | -0,32% | 410.561,00 |
| 10.01.2024 | 26,23 | 26,27 | 26,11 | 26,16 | -0,34% | 344.196,00 |
| 09.01.2024 | 26,25 | 26,32 | 26,24 | 26,25 | -0,13% | 297.715,00 |
| 08.01.2024 | 26,39 | 26,40 | 26,24 | 26,29 | -0,62% | 294.427,00 |
| 05.01.2024 | 26,20 | 26,59 | 26,17 | 26,45 | 1,54% | 1.069.552,00 |
| 04.01.2024 | 26,14 | 26,22 | 26,01 | 26,05 | -0,80% | 743.932,00 |
| 03.01.2024 | 26,07 | 26,37 | 26,07 | 26,26 | 0,38% | 1.130.282,00 |
| 02.01.2024 | 26,27 | 26,45 | 26,06 | 26,16 | -0,72% | 581.873,00 |
| 29.12.2023 | 26,46 | 26,54 | 26,30 | 26,35 | -0,57% | 680.742,00 |
| 28.12.2023 | 26,58 | 26,63 | 26,43 | 26,50 | 0,00% | 733.703,00 |
| 27.12.2023 | 26,28 | 26,53 | 26,27 | 26,50 | -1,30% | 1.498.946,00 |
| 26.12.2023 | 27,03 | 27,26 | 26,82 | 26,85 | 5,21% | 2.705.391,00 |
| 22.12.2023 | 25,76 | 25,82 | 25,49 | 25,52 | -1,12% | 527.456,00 |
| 21.12.2023 | 25,83 | 25,96 | 25,70 | 25,81 | -0,23% | 548.268,00 |
| 20.12.2023 | 25,84 | 25,96 | 25,84 | 25,87 | -0,35% | 980.842,00 |
| 19.12.2023 | 25,90 | 26,03 | 25,86 | 25,96 | 0,08% | 976.315,00 |
| 18.12.2023 | 25,68 | 26,02 | 25,54 | 25,94 | -0,35% | 1.444.575,00 |
| 15.12.2023 | 25,97 | 26,09 | 25,89 | 26,03 | 0,12% | 2.217.437,00 |
| 14.12.2023 | 25,96 | 26,06 | 25,90 | 26,00 | -0,88% | 2.430.960,00 |
| 13.12.2023 | 25,60 | 26,25 | 25,50 | 26,23 | 2,62% | 2.898.716,00 |
| 12.12.2023 | 24,85 | 25,72 | 24,52 | 25,56 | 3,02% | 9.606.192,00 |
| 11.12.2023 | 24,96 | 25,00 | 23,94 | 24,81 | 9,30% | 7.752.868,00 |
| 08.12.2023 | 22,75 | 22,80 | 22,53 | 22,70 | -0,35% | 178.838,00 |
| 07.12.2023 | 22,52 | 22,83 | 22,52 | 22,78 | 0,98% | 329.327,00 |
| 06.12.2023 | 22,81 | 22,87 | 22,56 | 22,56 | -1,44% | 412.738,00 |
| 05.12.2023 | 22,76 | 22,95 | 22,60 | 22,89 | -0,26% | 374.892,00 |
| 04.12.2023 | 22,82 | 23,00 | 22,82 | 22,95 | 0,04% | 422.627,00 |
| 01.12.2023 | 22,76 | 23,11 | 22,76 | 22,94 | 0,57% | 544.775,00 |
| 30.11.2023 | 23,01 | 23,07 | 22,70 | 22,81 | -0,96% | 380.591,00 |
| 29.11.2023 | 23,03 | 23,23 | 23,02 | 23,03 | -0,13% | 240.511,00 |
| 28.11.2023 | 23,26 | 23,33 | 23,00 | 23,06 | -0,60% | 1.154.841,00 |
| 27.11.2023 | 23,70 | 23,71 | 23,13 | 23,20 | -1,28% | 743.317,00 |