Börse:
16,284$
1,20%
Echtzeit-Aktienkurs Hollysys Automation Technologies Ltd
Bid:
16,228$
Ask:
16,340$
Aktienkurse zur Hollysys Automation Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 16,34 | 16,37 | 15,90 | 16,30 | 1,29% | - |
| 12.12.2019 | 15,53 | 16,24 | 15,51 | 16,09 | 3,07% | 222.917,00 |
| 11.12.2019 | 15,50 | 15,65 | 15,44 | 15,61 | 0,58% | 176.746,00 |
| 10.12.2019 | 15,40 | 15,61 | 15,31 | 15,52 | 0,98% | 177.503,00 |
| 09.12.2019 | 15,00 | 15,43 | 14,96 | 15,37 | 2,74% | 235.858,00 |
| 06.12.2019 | 14,78 | 15,07 | 14,78 | 14,96 | 2,26% | 123.566,00 |
| 05.12.2019 | 14,41 | 14,66 | 14,36 | 14,63 | 1,60% | 103.543,00 |
| 04.12.2019 | 14,50 | 14,75 | 14,34 | 14,40 | 0,28% | 97.798,00 |
| 03.12.2019 | 14,50 | 14,52 | 14,11 | 14,36 | -1,64% | 133.427,00 |
| 02.12.2019 | 14,70 | 14,96 | 14,60 | 14,60 | -0,75% | 150.502,00 |
| 29.11.2019 | 14,85 | 14,89 | 14,68 | 14,71 | -1,21% | 40.100,00 |
| 27.11.2019 | 15,09 | 15,19 | 14,82 | 14,89 | -1,65% | 120.456,00 |
| 26.11.2019 | 15,32 | 15,39 | 15,02 | 15,14 | -1,62% | 113.971,00 |
| 25.11.2019 | 15,12 | 15,48 | 15,12 | 15,39 | 2,19% | 130.647,00 |
| 22.11.2019 | 15,09 | 15,34 | 15,02 | 15,06 | 0,00% | 106.548,00 |
| 21.11.2019 | 15,08 | 15,11 | 14,83 | 15,06 | -0,33% | 68.747,00 |
| 20.11.2019 | 15,10 | 15,18 | 14,86 | 15,11 | -0,59% | 97.940,00 |
| 19.11.2019 | 15,32 | 15,40 | 15,13 | 15,20 | 0,07% | 133.814,00 |
| 18.11.2019 | 15,44 | 15,44 | 15,10 | 15,19 | -1,04% | 152.949,00 |
| 15.11.2019 | 15,60 | 15,82 | 15,26 | 15,35 | -1,16% | 132.273,00 |
| 14.11.2019 | 15,50 | 15,96 | 15,34 | 15,53 | 0,32% | 167.937,00 |
| 13.11.2019 | 15,49 | 15,60 | 15,21 | 15,48 | -0,58% | 185.887,00 |
| 12.11.2019 | 15,66 | 15,72 | 15,34 | 15,57 | -1,39% | 214.525,00 |
| 11.11.2019 | 15,45 | 15,83 | 15,39 | 15,79 | 0,96% | 115.539,00 |
| 08.11.2019 | 15,56 | 15,76 | 15,52 | 15,64 | 0,00% | 128.890,00 |
| 07.11.2019 | 15,46 | 15,67 | 15,30 | 15,64 | 2,89% | 203.340,00 |
| 06.11.2019 | 15,31 | 15,79 | 15,20 | 15,20 | -0,72% | 222.466,00 |
| 05.11.2019 | 15,66 | 15,83 | 15,15 | 15,31 | -1,95% | 185.568,00 |
| 04.11.2019 | 15,37 | 15,68 | 15,02 | 15,62 | 6,51% | 224.077,00 |
| 01.11.2019 | 14,28 | 14,97 | 14,19 | 14,66 | 3,90% | 203.636,00 |
| 31.10.2019 | 14,22 | 14,32 | 14,01 | 14,11 | -0,84% | 272.870,00 |
| 30.10.2019 | 14,38 | 14,52 | 14,20 | 14,23 | -1,66% | 375.187,00 |
| 29.10.2019 | 14,64 | 15,15 | 14,45 | 14,47 | -1,70% | 266.153,00 |
| 28.10.2019 | 14,58 | 14,95 | 14,49 | 14,72 | 1,73% | 165.982,00 |
| 25.10.2019 | 14,27 | 14,55 | 14,22 | 14,47 | 1,33% | 150.880,00 |
| 24.10.2019 | 14,30 | 14,53 | 14,21 | 14,28 | 0,14% | 116.463,00 |
| 23.10.2019 | 14,19 | 14,37 | 14,19 | 14,26 | 0,35% | 144.622,00 |
| 22.10.2019 | 14,22 | 14,47 | 14,18 | 14,21 | -0,21% | 96.813,00 |
| 21.10.2019 | 14,52 | 14,69 | 14,19 | 14,24 | -2,00% | 164.246,00 |
| 18.10.2019 | 14,65 | 14,87 | 14,50 | 14,53 | -1,09% | 255.645,00 |
| 17.10.2019 | 14,62 | 14,84 | 14,42 | 14,69 | 1,31% | 177.959,00 |
| 16.10.2019 | 14,45 | 14,70 | 14,36 | 14,50 | 0,17% | 113.817,00 |
| 15.10.2019 | 14,30 | 14,65 | 14,28 | 14,48 | 2,01% | 73.878,00 |
| 14.10.2019 | 14,36 | 14,50 | 14,10 | 14,19 | -1,18% | 84.830,00 |
| 11.10.2019 | 14,58 | 14,72 | 14,31 | 14,36 | 0,49% | 165.387,00 |
| 10.10.2019 | 13,91 | 14,39 | 13,91 | 14,29 | 2,81% | 172.186,00 |
| 09.10.2019 | 14,30 | 14,34 | 13,75 | 13,90 | -1,84% | 129.621,00 |
| 08.10.2019 | 14,39 | 14,58 | 14,16 | 14,16 | -2,81% | 173.516,00 |
| 07.10.2019 | 14,77 | 14,88 | 14,55 | 14,57 | -2,08% | 131.856,00 |
| 04.10.2019 | 14,65 | 14,91 | 14,55 | 14,88 | 1,29% | 159.177,00 |
| 03.10.2019 | 14,26 | 14,77 | 14,26 | 14,69 | 2,87% | 193.854,00 |
| 02.10.2019 | 14,45 | 14,54 | 14,13 | 14,28 | -2,06% | 151.430,00 |
| 01.10.2019 | 15,32 | 15,41 | 14,58 | 14,58 | -4,02% | 154.444,00 |
| 30.09.2019 | 15,11 | 15,25 | 14,76 | 15,19 | 1,27% | 327.954,00 |
| 27.09.2019 | 15,15 | 15,32 | 14,93 | 15,00 | -0,60% | 278.501,00 |
| 26.09.2019 | 14,72 | 15,14 | 14,56 | 15,09 | 2,37% | 420.479,00 |
| 25.09.2019 | 14,76 | 15,00 | 14,61 | 14,74 | -0,03% | 234.595,00 |
| 24.09.2019 | 15,93 | 15,96 | 14,70 | 14,75 | -7,32% | 523.931,00 |
| 23.09.2019 | 15,80 | 16,00 | 15,67 | 15,91 | 0,32% | 193.999,00 |
| 20.09.2019 | 16,08 | 16,29 | 15,79 | 15,86 | -1,25% | 965.232,00 |
| 19.09.2019 | 16,20 | 16,54 | 16,04 | 16,06 | -0,50% | 380.091,00 |
| 18.09.2019 | 16,24 | 16,29 | 15,86 | 16,14 | -0,80% | 345.943,00 |
| 17.09.2019 | 16,26 | 16,34 | 15,96 | 16,27 | -0,79% | 122.627,00 |
| 16.09.2019 | 16,30 | 16,60 | 16,25 | 16,40 | 0,12% | 112.007,00 |
| 13.09.2019 | 16,65 | 16,81 | 16,35 | 16,38 | -0,67% | 106.876,00 |
| 12.09.2019 | 16,39 | 16,59 | 16,09 | 16,49 | 0,86% | 176.025,00 |
| 11.09.2019 | 15,87 | 16,45 | 15,58 | 16,35 | 4,07% | 249.615,00 |
| 10.09.2019 | 15,51 | 16,38 | 15,51 | 15,71 | 0,77% | 254.267,00 |
| 09.09.2019 | 15,29 | 15,62 | 15,08 | 15,59 | 2,97% | 604.447,00 |
| 06.09.2019 | 15,21 | 15,35 | 15,09 | 15,14 | -0,07% | 439.416,00 |
| 05.09.2019 | 15,04 | 15,46 | 14,89 | 15,15 | 2,23% | 345.940,00 |
| 04.09.2019 | 14,86 | 15,14 | 14,47 | 14,82 | 0,88% | 485.512,00 |
| 03.09.2019 | 15,50 | 15,50 | 14,69 | 14,69 | -4,98% | 199.317,00 |
| 02.09.2019 | 15,65 | 15,65 | 15,44 | 15,46 | -1,21% | - |
| 30.08.2019 | 15,76 | 15,78 | 15,52 | 15,65 | 0,45% | 53.943,00 |
| 29.08.2019 | 15,50 | 16,04 | 15,33 | 15,58 | 1,96% | 228.033,00 |
| 28.08.2019 | 15,47 | 15,70 | 15,22 | 15,28 | -1,10% | 309.720,00 |
| 27.08.2019 | 15,67 | 15,67 | 15,31 | 15,45 | -0,32% | 80.161,00 |
| 26.08.2019 | 16,01 | 16,33 | 15,42 | 15,50 | -2,02% | 82.931,00 |
| 23.08.2019 | 16,11 | 16,24 | 15,76 | 15,82 | -2,10% | 81.677,00 |
| 22.08.2019 | 16,33 | 16,48 | 15,91 | 16,16 | -1,70% | 194.996,00 |
| 21.08.2019 | 16,46 | 16,55 | 16,31 | 16,44 | 0,98% | 145.950,00 |
| 20.08.2019 | 16,62 | 16,73 | 16,27 | 16,28 | -1,93% | 232.998,00 |
| 19.08.2019 | 16,49 | 16,79 | 16,29 | 16,60 | 2,15% | 146.889,00 |
| 16.08.2019 | 15,46 | 16,51 | 15,38 | 16,25 | 6,28% | 346.674,00 |
| 15.08.2019 | 15,80 | 16,05 | 13,59 | 15,29 | -2,92% | 310.787,00 |
| 14.08.2019 | 16,04 | 16,36 | 15,73 | 15,75 | -3,14% | 182.248,00 |
| 13.08.2019 | 16,05 | 16,65 | 15,87 | 16,26 | 1,06% | 136.251,00 |
| 12.08.2019 | 16,01 | 16,20 | 15,80 | 16,09 | 0,37% | 169.847,00 |
| 09.08.2019 | 16,06 | 16,23 | 15,89 | 16,03 | -0,37% | 135.529,00 |
| 08.08.2019 | 15,90 | 16,25 | 15,80 | 16,09 | 1,90% | 228.588,00 |
| 07.08.2019 | 14,96 | 15,87 | 14,70 | 15,79 | 4,50% | 364.812,00 |
| 06.08.2019 | 15,31 | 15,50 | 14,76 | 15,11 | -0,40% | 557.702,00 |
| 05.08.2019 | 15,82 | 15,85 | 15,06 | 15,17 | -5,89% | 383.612,00 |
| 02.08.2019 | 16,65 | 16,65 | 15,78 | 16,12 | -3,99% | 429.611,00 |
| 01.08.2019 | 17,31 | 17,75 | 16,59 | 16,79 | -2,89% | 231.316,00 |
| 31.07.2019 | 17,62 | 17,71 | 17,09 | 17,29 | -1,48% | 181.006,00 |
| 30.07.2019 | 17,50 | 17,75 | 17,50 | 17,55 | -0,34% | 278.767,00 |
| 29.07.2019 | 17,81 | 17,86 | 17,53 | 17,61 | -1,78% | 93.825,00 |
| 26.07.2019 | 18,11 | 18,11 | 17,85 | 17,93 | -0,55% | 78.049,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen