Börse:
11,913$
-2,43%
Echtzeit-Aktienkurs Hollysys Automation Technologies Inc.
Bid:
11,813$
Ask:
12,014$
Aktienkurse zur Hollysys Automation Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 11,98 | 12,01 | 11,82 | 11,90 | -2,34% | - |
| 20.10.2020 | 12,50 | 12,56 | 12,14 | 12,19 | -1,48% | 426.767,00 |
| 19.10.2020 | 12,33 | 12,40 | 12,21 | 12,37 | 1,42% | - |
| 16.10.2020 | 12,19 | 12,27 | 12,05 | 12,20 | 0,33% | 515.748,00 |
| 15.10.2020 | 12,07 | 12,45 | 11,94 | 12,16 | 0,58% | 599.038,00 |
| 14.10.2020 | 11,88 | 12,10 | 11,77 | 12,09 | 2,20% | 161.685,00 |
| 13.10.2020 | 12,02 | 12,09 | 11,75 | 11,83 | -1,42% | 433.687,00 |
| 12.10.2020 | 11,86 | 12,10 | 11,78 | 12,00 | 1,22% | 160.339,00 |
| 09.10.2020 | 11,90 | 11,95 | 11,53 | 11,86 | -0,21% | 153.295,00 |
| 08.10.2020 | 11,62 | 11,88 | 11,45 | 11,88 | 2,77% | 184.869,00 |
| 07.10.2020 | 11,53 | 11,66 | 11,43 | 11,56 | 0,96% | 133.047,00 |
| 06.10.2020 | 11,48 | 11,59 | 11,35 | 11,45 | -0,69% | 173.907,00 |
| 05.10.2020 | 11,17 | 11,54 | 11,17 | 11,53 | 3,22% | 150.296,00 |
| 02.10.2020 | 11,09 | 11,21 | 11,00 | 11,17 | -0,27% | 223.897,00 |
| 01.10.2020 | 11,11 | 11,22 | 11,09 | 11,20 | 1,36% | 146.402,00 |
| 30.09.2020 | 11,06 | 11,22 | 11,00 | 11,05 | 0,18% | 210.016,00 |
| 29.09.2020 | 10,98 | 11,08 | 10,81 | 11,03 | 0,55% | 214.030,00 |
| 28.09.2020 | 10,65 | 11,03 | 10,65 | 10,97 | 3,30% | 159.980,00 |
| 25.09.2020 | 10,59 | 10,64 | 10,47 | 10,62 | -0,07% | 182.267,00 |
| 24.09.2020 | 10,71 | 10,78 | 10,49 | 10,63 | -1,67% | - |
| 23.09.2020 | 10,97 | 11,06 | 10,78 | 10,81 | -0,10% | - |
| 22.09.2020 | 10,98 | 11,07 | 10,73 | 10,82 | -1,58% | - |
| 21.09.2020 | 11,19 | 11,25 | 10,92 | 10,99 | -3,33% | - |
| 18.09.2020 | 11,22 | 11,47 | 11,09 | 11,37 | 2,64% | - |
| 17.09.2020 | 11,04 | 11,19 | 10,95 | 11,08 | -0,70% | - |
| 16.09.2020 | 11,04 | 11,24 | 10,95 | 11,16 | 1,24% | - |
| 15.09.2020 | 10,90 | 11,14 | 10,90 | 11,02 | 1,01% | 14.962,00 |
| 14.09.2020 | 10,90 | 10,95 | 10,81 | 10,91 | 1,44% | 10.556,00 |
| 11.09.2020 | 10,65 | 10,90 | 10,62 | 10,76 | 0,99% | 187.220,00 |
| 10.09.2020 | 10,90 | 10,98 | 10,57 | 10,65 | -1,66% | 351.275,00 |
| 09.09.2020 | 10,95 | 11,02 | 10,62 | 10,83 | -0,09% | 415.668,00 |
| 08.09.2020 | 10,56 | 10,84 | 10,40 | 10,84 | 2,31% | 403.177,00 |
| 04.09.2020 | 10,32 | 10,61 | 10,22 | 10,60 | 3,37% | 375.815,00 |
| 03.09.2020 | 9,87 | 10,30 | 9,83 | 10,25 | 3,12% | 691.324,00 |
| 02.09.2020 | 10,54 | 10,54 | 9,91 | 9,94 | -5,42% | 724.516,00 |
| 01.09.2020 | 10,92 | 10,92 | 10,16 | 10,51 | -2,95% | 830.303,00 |
| 31.08.2020 | 10,45 | 11,00 | 10,45 | 10,83 | 3,34% | 527.649,00 |
| 28.08.2020 | 10,84 | 10,90 | 10,45 | 10,48 | -2,78% | 1.297.790,00 |
| 27.08.2020 | 11,37 | 11,37 | 10,78 | 10,78 | -4,35% | 287.124,00 |
| 26.08.2020 | 11,33 | 11,33 | 11,17 | 11,27 | 0,27% | 241.793,00 |
| 25.08.2020 | 11,37 | 11,42 | 11,18 | 11,24 | -0,88% | 277.172,00 |
| 24.08.2020 | 11,32 | 11,49 | 11,19 | 11,34 | 1,70% | 175.403,00 |
| 21.08.2020 | 11,38 | 11,42 | 11,06 | 11,15 | -2,11% | 252.481,00 |
| 20.08.2020 | 11,72 | 11,76 | 11,36 | 11,39 | -4,04% | 196.653,00 |
| 19.08.2020 | 11,98 | 11,99 | 11,38 | 11,87 | -1,17% | 345.083,00 |
| 18.08.2020 | 12,66 | 12,85 | 11,91 | 12,01 | -5,21% | 283.017,00 |
| 17.08.2020 | 12,31 | 12,76 | 12,31 | 12,67 | 2,34% | 406.436,00 |
| 14.08.2020 | 12,35 | 12,54 | 11,92 | 12,38 | -1,82% | 524.770,00 |
| 13.08.2020 | 13,30 | 13,40 | 12,55 | 12,61 | -4,90% | 601.213,00 |
| 12.08.2020 | 13,45 | 13,48 | 13,05 | 13,26 | -0,15% | 206.481,00 |
| 11.08.2020 | 12,96 | 13,32 | 12,75 | 13,28 | 4,57% | 434.571,00 |
| 10.08.2020 | 12,23 | 12,82 | 12,20 | 12,70 | 4,44% | 546.776,00 |
| 07.08.2020 | 12,30 | 12,50 | 12,11 | 12,16 | -2,01% | 240.049,00 |
| 06.08.2020 | 12,49 | 12,71 | 12,35 | 12,41 | -1,74% | 243.825,00 |
| 05.08.2020 | 12,35 | 12,78 | 12,34 | 12,63 | 3,95% | 685.036,00 |
| 04.08.2020 | 12,28 | 12,45 | 12,06 | 12,15 | -0,98% | 830.385,00 |
| 03.08.2020 | 12,10 | 12,54 | 12,09 | 12,27 | 1,40% | 171.639,00 |
| 31.07.2020 | 12,01 | 12,10 | 11,91 | 12,10 | 0,58% | 226.766,00 |
| 30.07.2020 | 12,05 | 12,16 | 11,94 | 12,03 | -0,41% | 175.311,00 |
| 29.07.2020 | 11,96 | 12,20 | 11,86 | 12,08 | 2,11% | 293.495,00 |
| 28.07.2020 | 11,96 | 12,10 | 11,80 | 11,83 | -1,17% | 180.475,00 |
| 27.07.2020 | 12,14 | 12,22 | 11,89 | 11,97 | -0,75% | 228.414,00 |
| 24.07.2020 | 12,29 | 12,51 | 12,00 | 12,06 | -1,79% | 136.848,00 |
| 23.07.2020 | 12,44 | 12,55 | 12,18 | 12,28 | -0,73% | 161.656,00 |
| 22.07.2020 | 12,66 | 12,83 | 12,33 | 12,37 | -2,60% | 135.492,00 |
| 21.07.2020 | 12,85 | 13,03 | 12,66 | 12,70 | -0,70% | 177.388,00 |
| 20.07.2020 | 12,96 | 13,00 | 12,74 | 12,79 | -0,93% | 103.180,00 |
| 17.07.2020 | 13,00 | 13,16 | 12,91 | 12,91 | -0,54% | 76.816,00 |
| 16.07.2020 | 13,10 | 13,21 | 12,82 | 12,98 | -1,82% | 123.889,00 |
| 15.07.2020 | 13,14 | 13,37 | 13,07 | 13,22 | 1,46% | 129.757,00 |
| 14.07.2020 | 13,02 | 13,33 | 12,91 | 13,03 | 0,00% | 111.753,00 |
| 13.07.2020 | 13,29 | 13,64 | 13,01 | 13,03 | -1,51% | 264.752,00 |
| 10.07.2020 | 13,70 | 13,80 | 13,08 | 13,23 | -3,08% | 335.722,00 |
| 09.07.2020 | 13,36 | 13,72 | 13,36 | 13,65 | 2,02% | 274.857,00 |
| 08.07.2020 | 13,80 | 13,80 | 13,26 | 13,38 | -1,18% | 153.580,00 |
| 07.07.2020 | 13,50 | 13,82 | 13,28 | 13,54 | -1,38% | 163.789,00 |
| 06.07.2020 | 13,23 | 13,84 | 13,23 | 13,73 | 4,49% | 256.503,00 |
| 02.07.2020 | 13,16 | 13,44 | 13,09 | 13,14 | 1,23% | 106.414,00 |
| 01.07.2020 | 13,30 | 13,30 | 12,85 | 12,98 | -2,41% | 174.638,00 |
| 30.06.2020 | 13,26 | 13,52 | 13,20 | 13,30 | 0,61% | 225.111,00 |
| 29.06.2020 | 13,24 | 13,45 | 13,08 | 13,22 | 0,30% | 226.838,00 |
| 26.06.2020 | 13,64 | 13,70 | 13,11 | 13,18 | -3,80% | 284.015,00 |
| 25.06.2020 | 13,55 | 13,75 | 13,38 | 13,70 | 0,74% | 392.212,00 |
| 24.06.2020 | 13,13 | 13,72 | 13,12 | 13,60 | 3,34% | 258.421,00 |
| 23.06.2020 | 13,53 | 13,59 | 13,12 | 13,16 | -2,37% | 130.005,00 |
| 22.06.2020 | 13,40 | 13,48 | 13,19 | 13,48 | 1,58% | 136.578,00 |
| 19.06.2020 | 13,71 | 13,90 | 13,26 | 13,27 | -0,97% | 840.879,00 |
| 18.06.2020 | 13,29 | 13,67 | 13,29 | 13,40 | 0,30% | 140.655,00 |
| 17.06.2020 | 13,78 | 13,80 | 13,12 | 13,36 | -2,84% | 273.355,00 |
| 16.06.2020 | 13,79 | 14,27 | 13,55 | 13,75 | 0,00% | 270.261,00 |
| 15.06.2020 | 13,44 | 14,00 | 13,37 | 13,75 | 0,44% | 335.179,00 |
| 12.06.2020 | 14,00 | 14,45 | 13,42 | 13,69 | -0,62% | 276.143,00 |
| 11.06.2020 | 13,67 | 14,02 | 13,66 | 13,78 | -3,33% | 268.797,00 |
| 10.06.2020 | 14,14 | 14,42 | 13,98 | 14,25 | 0,49% | 149.011,00 |
| 09.06.2020 | 14,20 | 14,28 | 13,86 | 14,18 | -1,46% | 158.212,00 |
| 08.06.2020 | 13,99 | 14,70 | 13,96 | 14,39 | 3,45% | 348.098,00 |
| 05.06.2020 | 14,08 | 14,29 | 13,71 | 13,91 | 0,83% | 216.377,00 |
| 04.06.2020 | 13,18 | 13,94 | 13,18 | 13,80 | 2,72% | 270.876,00 |
| 03.06.2020 | 13,35 | 13,55 | 13,16 | 13,43 | 1,21% | 741.273,00 |
| 02.06.2020 | 12,86 | 13,37 | 12,86 | 13,27 | 3,43% | 253.446,00 |