Börse:
12,684$
-0,36%
Echtzeit-Aktienkurs Hollysys Automation Technologies Inc.
Bid:
12,634$
Ask:
12,733$
Aktienkurse zur Hollysys Automation Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 12,76 | 12,76 | 12,63 | 12,67 | -0,46% | - |
| 15.04.2021 | 12,87 | 12,90 | 12,64 | 12,73 | -1,09% | 307.066,00 |
| 14.04.2021 | 12,80 | 12,98 | 12,77 | 12,87 | 0,27% | 297.804,00 |
| 13.04.2021 | 12,68 | 12,88 | 12,65 | 12,84 | 0,79% | 326.329,00 |
| 12.04.2021 | 12,84 | 12,88 | 12,64 | 12,74 | -0,86% | 258.844,00 |
| 09.04.2021 | 12,74 | 12,90 | 12,56 | 12,85 | 1,30% | 340.071,00 |
| 08.04.2021 | 12,80 | 12,87 | 12,63 | 12,68 | -0,78% | 394.620,00 |
| 07.04.2021 | 12,53 | 12,98 | 12,44 | 12,78 | 2,49% | 852.515,00 |
| 06.04.2021 | 12,43 | 12,61 | 12,43 | 12,47 | 0,48% | 360.931,00 |
| 05.04.2021 | 12,73 | 12,73 | 12,40 | 12,41 | -1,43% | 209.457,00 |
| 01.04.2021 | 12,56 | 12,65 | 12,51 | 12,59 | 0,56% | 526.381,00 |
| 31.03.2021 | 12,56 | 12,61 | 12,35 | 12,52 | 0,00% | 326.772,00 |
| 30.03.2021 | 12,68 | 12,73 | 12,52 | 12,52 | -0,95% | 233.467,00 |
| 29.03.2021 | 12,73 | 12,80 | 12,55 | 12,64 | -0,63% | 241.468,00 |
| 26.03.2021 | 12,98 | 13,13 | 12,57 | 12,72 | -1,32% | 371.470,00 |
| 25.03.2021 | 12,96 | 13,12 | 12,63 | 12,89 | -0,23% | 286.925,00 |
| 24.03.2021 | 13,30 | 13,83 | 12,89 | 12,92 | -1,97% | 1.479.707,00 |
| 23.03.2021 | 13,35 | 13,35 | 13,06 | 13,18 | 0,38% | 1.263.007,00 |
| 22.03.2021 | 13,27 | 13,42 | 13,10 | 13,13 | 0,61% | 346.187,00 |
| 19.03.2021 | 13,35 | 13,36 | 13,03 | 13,05 | -2,54% | 1.235.706,00 |
| 18.03.2021 | 13,78 | 13,98 | 13,31 | 13,39 | -3,67% | 454.350,00 |
| 17.03.2021 | 13,96 | 14,03 | 13,66 | 13,90 | -0,22% | 405.831,00 |
| 16.03.2021 | 14,05 | 14,14 | 13,90 | 13,93 | -0,29% | 206.651,00 |
| 15.03.2021 | 14,25 | 14,30 | 13,83 | 13,97 | -1,69% | 428.505,00 |
| 12.03.2021 | 14,48 | 14,65 | 13,88 | 14,21 | -2,13% | 314.146,00 |
| 11.03.2021 | 14,71 | 14,87 | 14,42 | 14,52 | -1,16% | 308.775,00 |
| 10.03.2021 | 14,17 | 14,71 | 14,02 | 14,69 | 4,78% | 279.808,00 |
| 09.03.2021 | 14,17 | 14,21 | 13,92 | 14,02 | -0,85% | 201.919,00 |
| 08.03.2021 | 14,25 | 14,48 | 13,90 | 14,14 | -1,39% | 315.739,00 |
| 05.03.2021 | 14,60 | 15,05 | 14,02 | 14,34 | -5,84% | 788.994,00 |
| 04.03.2021 | 15,41 | 15,51 | 15,21 | 15,23 | -1,42% | 177.149,00 |
| 03.03.2021 | 15,66 | 15,78 | 15,40 | 15,45 | 0,19% | 134.248,00 |
| 02.03.2021 | 15,26 | 15,86 | 15,26 | 15,42 | 1,31% | 300.583,00 |
| 01.03.2021 | 15,29 | 15,85 | 15,20 | 15,22 | 1,06% | 301.994,00 |
| 26.02.2021 | 15,24 | 15,27 | 15,05 | 15,06 | -0,66% | 212.705,00 |
| 25.02.2021 | 15,62 | 15,68 | 15,10 | 15,16 | -2,51% | 161.384,00 |
| 24.02.2021 | 15,24 | 15,64 | 15,08 | 15,55 | 1,77% | 105.526,00 |
| 23.02.2021 | 15,20 | 15,43 | 15,06 | 15,28 | -0,84% | 349.683,00 |
| 22.02.2021 | 15,78 | 15,95 | 15,37 | 15,41 | -2,84% | 402.913,00 |
| 19.02.2021 | 15,76 | 15,90 | 15,60 | 15,86 | 0,76% | 257.161,00 |
| 18.02.2021 | 15,71 | 15,84 | 15,55 | 15,74 | -0,69% | 210.999,00 |
| 17.02.2021 | 15,96 | 16,09 | 15,75 | 15,85 | -0,94% | 298.740,00 |
| 16.02.2021 | 16,03 | 16,10 | 15,62 | 16,00 | 0,95% | 218.561,00 |
| 12.02.2021 | 16,14 | 16,14 | 15,55 | 15,85 | -1,12% | 250.290,00 |
| 11.02.2021 | 15,80 | 16,15 | 15,67 | 16,03 | 1,46% | 348.331,00 |
| 10.02.2021 | 15,78 | 16,31 | 15,50 | 15,80 | 0,77% | 293.045,00 |
| 09.02.2021 | 15,32 | 15,74 | 15,12 | 15,68 | 3,70% | 324.579,00 |
| 08.02.2021 | 15,00 | 15,34 | 15,00 | 15,12 | 0,40% | 140.332,00 |
| 05.02.2021 | 15,26 | 15,32 | 15,00 | 15,06 | -0,86% | 124.750,00 |
| 04.02.2021 | 14,77 | 15,32 | 14,63 | 15,19 | 3,19% | 156.976,00 |
| 03.02.2021 | 14,92 | 15,02 | 14,61 | 14,72 | 0,00% | 488.927,00 |
| 02.02.2021 | 14,22 | 14,82 | 14,17 | 14,72 | 3,30% | 170.214,00 |
| 01.02.2021 | 14,95 | 15,00 | 14,03 | 14,25 | 2,37% | 319.092,00 |
| 29.01.2021 | 15,50 | 15,50 | 13,72 | 13,92 | 6,10% | 428.380,00 |
| 28.01.2021 | 13,28 | 13,60 | 12,96 | 13,12 | -1,13% | 218.689,00 |
| 27.01.2021 | 14,05 | 14,14 | 13,24 | 13,27 | -6,75% | 229.192,00 |
| 26.01.2021 | 14,81 | 14,81 | 14,05 | 14,23 | -2,93% | 136.811,00 |
| 25.01.2021 | 14,09 | 14,71 | 14,02 | 14,66 | 4,34% | 293.676,00 |
| 22.01.2021 | 14,26 | 14,26 | 13,75 | 14,05 | -0,78% | 214.481,00 |
| 21.01.2021 | 14,28 | 14,34 | 14,05 | 14,16 | -0,42% | 189.333,00 |
| 20.01.2021 | 14,41 | 14,50 | 14,08 | 14,22 | -0,97% | 122.459,00 |
| 19.01.2021 | 14,94 | 14,94 | 14,06 | 14,36 | -2,31% | 319.632,00 |
| 15.01.2021 | 14,58 | 14,83 | 14,35 | 14,70 | 1,03% | 191.109,00 |
| 14.01.2021 | 14,52 | 14,72 | 14,21 | 14,55 | 0,28% | 153.593,00 |
| 13.01.2021 | 15,19 | 15,24 | 14,42 | 14,51 | -4,03% | 258.631,00 |
| 12.01.2021 | 15,33 | 15,33 | 14,96 | 15,12 | -0,79% | 210.830,00 |
| 11.01.2021 | 14,83 | 15,27 | 14,80 | 15,24 | 2,01% | 251.522,00 |
| 08.01.2021 | 14,85 | 15,10 | 14,77 | 14,94 | 1,63% | 331.340,00 |
| 07.01.2021 | 14,76 | 14,96 | 14,63 | 14,70 | -0,68% | 90.984,00 |
| 06.01.2021 | 14,80 | 15,24 | 14,75 | 14,80 | -0,20% | 335.826,00 |
| 05.01.2021 | 14,89 | 14,95 | 14,71 | 14,83 | 0,20% | 146.779,00 |
| 04.01.2021 | 14,69 | 15,00 | 14,69 | 14,80 | 0,75% | 201.398,00 |
| 31.12.2020 | 14,64 | 14,73 | 14,49 | 14,69 | 0,27% | 104.752,00 |
| 30.12.2020 | 14,49 | 14,78 | 14,49 | 14,65 | 1,38% | 226.820,00 |
| 29.12.2020 | 14,79 | 14,85 | 14,37 | 14,45 | -2,10% | 192.414,00 |
| 28.12.2020 | 14,64 | 14,87 | 14,31 | 14,76 | 1,72% | 181.334,00 |
| 24.12.2020 | 14,65 | 14,81 | 14,46 | 14,51 | -0,62% | 174.765,00 |
| 23.12.2020 | 14,48 | 14,69 | 14,31 | 14,60 | 0,90% | 185.712,00 |
| 22.12.2020 | 14,61 | 14,72 | 14,36 | 14,47 | -0,28% | 203.640,00 |
| 21.12.2020 | 14,69 | 14,85 | 14,35 | 14,51 | -2,55% | 243.793,00 |
| 18.12.2020 | 14,95 | 15,08 | 14,66 | 14,89 | -1,00% | 668.631,00 |
| 17.12.2020 | 14,73 | 15,11 | 14,73 | 15,04 | 1,97% | 322.740,00 |
| 16.12.2020 | 14,49 | 14,78 | 14,42 | 14,75 | 2,01% | 226.838,00 |
| 15.12.2020 | 14,44 | 14,50 | 14,24 | 14,46 | 0,98% | 183.127,00 |
| 14.12.2020 | 14,40 | 14,47 | 14,15 | 14,32 | -0,42% | 257.581,00 |
| 11.12.2020 | 14,00 | 14,41 | 13,90 | 14,38 | 2,28% | 246.136,00 |
| 10.12.2020 | 14,07 | 14,12 | 13,74 | 14,06 | 0,64% | 474.150,00 |
| 09.12.2020 | 14,35 | 14,35 | 13,60 | 13,97 | -2,31% | 950.596,00 |
| 08.12.2020 | 14,74 | 14,74 | 13,91 | 14,30 | 14,31% | 1.043.449,00 |
| 07.12.2020 | 12,54 | 12,88 | 12,47 | 12,51 | 0,00% | 174.639,00 |
| 04.12.2020 | 12,25 | 12,60 | 12,20 | 12,51 | 3,39% | 252.890,00 |
| 03.12.2020 | 12,35 | 12,39 | 11,99 | 12,10 | -1,94% | 234.725,00 |
| 02.12.2020 | 12,50 | 12,56 | 12,26 | 12,34 | -1,75% | 169.286,00 |
| 01.12.2020 | 12,76 | 12,82 | 12,42 | 12,56 | -0,40% | 239.962,00 |
| 30.11.2020 | 13,05 | 13,29 | 12,48 | 12,61 | -3,15% | 264.590,00 |
| 27.11.2020 | 12,94 | 13,22 | 12,86 | 13,02 | 1,56% | 151.411,00 |
| 25.11.2020 | 12,78 | 12,97 | 12,51 | 12,82 | 0,16% | 201.470,00 |
| 24.11.2020 | 12,60 | 12,97 | 12,51 | 12,80 | 2,81% | 272.708,00 |
| 23.11.2020 | 11,95 | 12,53 | 11,95 | 12,45 | 4,80% | 314.597,00 |
| 20.11.2020 | 11,66 | 11,91 | 11,53 | 11,88 | 2,15% | 281.969,00 |