Börse:
12,678$
0,62%
Echtzeit-Aktienkurs Hollysys Automation Technologies Ltd
Bid:
12,678$
Ask:
12,678$
Aktienkurse zur Hollysys Automation Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2020 | 12,61 | 13,12 | 12,47 | 12,90 | 2,38% | 247.063,00 |
| 30.03.2020 | 12,48 | 12,80 | 12,26 | 12,60 | 1,20% | 221.769,00 |
| 27.03.2020 | 12,19 | 12,78 | 11,86 | 12,45 | -0,72% | 188.256,00 |
| 26.03.2020 | 11,80 | 12,71 | 11,29 | 12,54 | 6,27% | 200.284,00 |
| 25.03.2020 | 11,29 | 12,20 | 11,16 | 11,80 | 3,96% | 156.490,00 |
| 24.03.2020 | 10,41 | 11,47 | 10,36 | 11,35 | 13,50% | 169.220,00 |
| 23.03.2020 | 9,83 | 10,23 | 9,52 | 10,00 | 1,73% | 188.436,00 |
| 20.03.2020 | 10,13 | 10,54 | 9,64 | 9,83 | -4,00% | 539.274,00 |
| 19.03.2020 | 10,34 | 10,92 | 9,73 | 10,24 | -3,58% | 186.274,00 |
| 18.03.2020 | 11,00 | 11,14 | 10,16 | 10,62 | -6,68% | 244.299,00 |
| 17.03.2020 | 12,00 | 12,00 | 11,03 | 11,38 | -2,23% | 229.374,00 |
| 16.03.2020 | 11,87 | 12,63 | 11,63 | 11,64 | -10,94% | 205.411,00 |
| 13.03.2020 | 12,26 | 13,12 | 12,13 | 13,07 | 10,95% | 235.822,00 |
| 12.03.2020 | 12,50 | 12,60 | 11,76 | 11,78 | -10,89% | 269.803,00 |
| 11.03.2020 | 13,32 | 13,45 | 12,88 | 13,22 | -3,22% | 194.877,00 |
| 10.03.2020 | 13,67 | 13,74 | 12,96 | 13,66 | 2,02% | 194.264,00 |
| 09.03.2020 | 14,03 | 14,03 | 13,31 | 13,39 | -8,60% | 158.003,00 |
| 06.03.2020 | 14,31 | 14,89 | 14,23 | 14,65 | 0,34% | 244.394,00 |
| 05.03.2020 | 14,71 | 14,88 | 14,32 | 14,60 | -0,21% | 276.192,00 |
| 04.03.2020 | 15,27 | 15,55 | 14,54 | 14,63 | -3,37% | 368.624,00 |
| 03.03.2020 | 15,23 | 15,90 | 15,08 | 15,14 | -1,30% | 295.990,00 |
| 02.03.2020 | 15,12 | 15,39 | 14,88 | 15,34 | 1,32% | 211.117,00 |
| 28.02.2020 | 14,88 | 15,40 | 14,88 | 15,14 | 1,41% | 279.167,00 |
| 27.02.2020 | 14,45 | 15,12 | 14,26 | 14,93 | 1,70% | 173.936,00 |
| 26.02.2020 | 14,34 | 15,33 | 14,25 | 14,68 | 3,31% | 299.476,00 |
| 25.02.2020 | 14,51 | 14,77 | 14,12 | 14,21 | -0,21% | 195.532,00 |
| 24.02.2020 | 14,11 | 14,45 | 13,90 | 14,24 | -2,40% | 243.490,00 |
| 21.02.2020 | 15,42 | 15,53 | 14,59 | 14,59 | -6,11% | 209.393,00 |
| 20.02.2020 | 15,60 | 15,98 | 15,24 | 15,54 | -1,02% | 189.526,00 |
| 19.02.2020 | 15,27 | 15,88 | 15,27 | 15,70 | 3,43% | 194.628,00 |
| 18.02.2020 | 15,34 | 15,38 | 14,85 | 15,18 | -2,25% | 288.369,00 |
| 14.02.2020 | 15,55 | 15,60 | 15,38 | 15,53 | 0,06% | 84.224,00 |
| 13.02.2020 | 15,81 | 15,81 | 15,43 | 15,52 | -1,83% | 201.350,00 |
| 12.02.2020 | 15,37 | 15,85 | 15,22 | 15,81 | 4,22% | 141.737,00 |
| 11.02.2020 | 15,18 | 15,42 | 15,08 | 15,17 | 0,86% | 89.851,00 |
| 10.02.2020 | 15,00 | 15,20 | 14,91 | 15,04 | -0,07% | 198.073,00 |
| 07.02.2020 | 15,25 | 15,42 | 14,96 | 15,05 | -1,63% | 167.498,00 |
| 06.02.2020 | 15,31 | 15,70 | 15,22 | 15,30 | 0,30% | 119.281,00 |
| 05.02.2020 | 15,37 | 15,57 | 15,01 | 15,25 | -0,43% | - |
| 04.02.2020 | 15,01 | 15,32 | 14,90 | 15,32 | 4,29% | 259.126,00 |
| 03.02.2020 | 14,92 | 15,16 | 14,63 | 14,69 | -1,48% | 251.902,00 |
| 31.01.2020 | 15,22 | 15,26 | 14,85 | 14,91 | -2,74% | 119.116,00 |
| 30.01.2020 | 15,64 | 15,68 | 15,09 | 15,33 | -2,85% | 244.734,00 |
| 29.01.2020 | 15,95 | 16,09 | 15,76 | 15,78 | -1,19% | 130.601,00 |
| 28.01.2020 | 15,75 | 16,02 | 15,65 | 15,97 | 2,11% | 124.943,00 |
| 27.01.2020 | 15,91 | 16,29 | 15,51 | 15,64 | -4,46% | 119.321,00 |
| 24.01.2020 | 16,69 | 16,69 | 16,29 | 16,37 | -1,39% | 95.314,00 |
| 23.01.2020 | 16,83 | 16,83 | 16,46 | 16,60 | -2,01% | 129.272,00 |
| 22.01.2020 | 17,59 | 17,59 | 16,94 | 16,94 | -1,34% | 133.554,00 |
| 21.01.2020 | 17,41 | 17,41 | 17,09 | 17,17 | -1,77% | 201.424,00 |
| 17.01.2020 | 17,25 | 17,50 | 17,19 | 17,48 | 1,45% | 170.824,00 |
| 16.01.2020 | 17,24 | 17,41 | 17,07 | 17,23 | -0,86% | 254.099,00 |
| 15.01.2020 | 17,35 | 17,48 | 17,20 | 17,38 | 0,29% | 214.176,00 |
| 14.01.2020 | 17,23 | 17,36 | 17,17 | 17,33 | 0,29% | 141.522,00 |
| 13.01.2020 | 16,87 | 17,35 | 16,76 | 17,28 | 2,61% | 167.187,00 |
| 10.01.2020 | 16,39 | 16,97 | 16,29 | 16,84 | 2,97% | 173.098,00 |
| 09.01.2020 | 16,88 | 16,94 | 16,31 | 16,36 | -2,76% | 461.835,00 |
| 08.01.2020 | 16,70 | 16,92 | 16,59 | 16,82 | 0,48% | 176.011,00 |
| 07.01.2020 | 16,59 | 16,81 | 16,49 | 16,74 | 1,39% | 144.772,00 |
| 06.01.2020 | 16,83 | 16,89 | 16,32 | 16,51 | -2,71% | 139.659,00 |
| 03.01.2020 | 16,58 | 17,08 | 16,58 | 16,97 | 0,41% | 207.953,00 |
| 02.01.2020 | 16,66 | 17,00 | 16,60 | 16,90 | 2,99% | 168.231,00 |
| 31.12.2019 | 16,48 | 16,68 | 16,23 | 16,41 | -0,42% | 154.619,00 |
| 30.12.2019 | 16,26 | 16,63 | 15,95 | 16,48 | 2,04% | 722.349,00 |
| 27.12.2019 | 16,49 | 16,49 | 16,14 | 16,15 | -1,46% | 77.839,00 |
| 26.12.2019 | 16,36 | 16,49 | 16,30 | 16,39 | 0,18% | 63.973,00 |
| 24.12.2019 | 16,65 | 16,72 | 16,26 | 16,36 | -1,27% | 83.389,00 |
| 23.12.2019 | 16,95 | 17,02 | 16,30 | 16,57 | -2,30% | 186.381,00 |
| 20.12.2019 | 17,19 | 17,19 | 16,81 | 16,96 | -0,64% | 439.686,00 |
| 19.12.2019 | 17,01 | 17,11 | 16,77 | 17,07 | 0,00% | 206.256,00 |
| 18.12.2019 | 17,04 | 17,17 | 16,93 | 17,07 | 0,06% | 142.840,00 |
| 17.12.2019 | 16,58 | 17,19 | 16,55 | 17,06 | 3,14% | 300.731,00 |
| 16.12.2019 | 16,00 | 16,63 | 15,96 | 16,54 | 3,96% | 166.382,00 |
| 13.12.2019 | 16,11 | 16,33 | 15,83 | 15,91 | -1,12% | 130.004,00 |
| 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 |