0,843€
2,80%
Echtzeit-Aktienkurs China Medical System Holdings Ltd.
Bid:
Ask:
Aktienkurse zur China Medical System Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 0,84 | 0,84 | 0,83 | 0,83 | -0,48% | - |
| 24.04.2024 | 0,84 | 0,84 | 0,83 | 0,84 | -0,36% | - |
| 23.04.2024 | 0,86 | 0,86 | 0,81 | 0,84 | -3,11% | - |
| 22.04.2024 | 0,87 | 0,87 | 0,84 | 0,87 | 4,08% | - |
| 19.04.2024 | 0,84 | 0,85 | 0,81 | 0,83 | -1,42% | - |
| 18.04.2024 | 0,84 | 0,85 | 0,83 | 0,85 | 0,96% | - |
| 17.04.2024 | 0,84 | 0,87 | 0,83 | 0,84 | -1,53% | - |
| 16.04.2024 | 0,86 | 0,86 | 0,84 | 0,85 | 0,35% | - |
| 15.04.2024 | 0,85 | 0,86 | 0,84 | 0,85 | 0,00% | - |
| 12.04.2024 | 0,87 | 0,88 | 0,85 | 0,85 | -0,70% | - |
| 11.04.2024 | 0,87 | 0,87 | 0,85 | 0,85 | -0,81% | - |
| 10.04.2024 | 0,88 | 0,89 | 0,86 | 0,86 | -4,76% | - |
| 09.04.2024 | 0,89 | 0,91 | 0,89 | 0,90 | 1,12% | - |
| 08.04.2024 | 0,90 | 0,90 | 0,89 | 0,89 | 0,00% | - |
| 05.04.2024 | 0,88 | 0,92 | 0,88 | 0,89 | 2,06% | - |
| 04.04.2024 | 0,88 | 0,89 | 0,87 | 0,88 | -1,46% | - |
| 03.04.2024 | 0,89 | 0,89 | 0,87 | 0,89 | -0,78% | - |
| 02.04.2024 | 0,87 | 0,90 | 0,86 | 0,90 | -5,79% | - |
| 28.03.2024 | 0,98 | 1,00 | 0,95 | 0,95 | -35,59% | - |
| 27.03.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,34% | - |
| 26.03.2024 | 1,49 | 1,49 | 1,46 | 1,47 | 1,73% | - |
| 25.03.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -0,69% | - |
| 22.03.2024 | 1,46 | 1,48 | 1,45 | 1,46 | -1,69% | - |
| 21.03.2024 | 1,47 | 1,49 | 1,45 | 1,48 | 2,78% | - |
| 20.03.2024 | 1,45 | 1,46 | 1,44 | 1,44 | 1,41% | - |
| 19.03.2024 | 1,43 | 1,44 | 1,39 | 1,42 | -3,07% | - |
| 18.03.2024 | 1,46 | 1,50 | 1,45 | 1,47 | 1,74% | - |
| 15.03.2024 | 1,45 | 1,45 | 1,36 | 1,44 | -1,71% | - |
| 14.03.2024 | 1,46 | 1,50 | 1,45 | 1,47 | 1,03% | - |
| 13.03.2024 | 1,45 | 1,47 | 1,42 | 1,45 | -2,36% | - |
| 12.03.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 2,77% | - |
| 11.03.2024 | 1,44 | 1,46 | 1,43 | 1,45 | 0,35% | - |
| 08.03.2024 | 1,45 | 1,47 | 1,43 | 1,44 | 2,13% | - |
| 07.03.2024 | 1,42 | 1,45 | 1,41 | 1,41 | -2,42% | - |
| 06.03.2024 | 1,44 | 1,46 | 1,43 | 1,45 | 0,00% | - |
| 05.03.2024 | 1,45 | 1,45 | 1,43 | 1,45 | -3,99% | - |
| 04.03.2024 | 1,51 | 1,53 | 1,49 | 1,51 | 0,67% | - |
| 01.03.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -1,32% | - |
| 29.02.2024 | 1,53 | 1,54 | 1,44 | 1,52 | 2,02% | - |
| 28.02.2024 | 1,49 | 1,56 | 1,47 | 1,49 | -1,00% | - |
| 27.02.2024 | 1,50 | 1,52 | 1,48 | 1,50 | 0,00% | 5.000,00 |
| 26.02.2024 | 1,52 | 1,52 | 1,47 | 1,50 | 0,00% | - |
| 23.02.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -0,99% | - |
| 22.02.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 1,00% | - |
| 21.02.2024 | 1,52 | 1,58 | 1,49 | 1,50 | 4,90% | - |
| 20.02.2024 | 1,44 | 1,51 | 1,43 | 1,43 | 2,14% | - |
| 19.02.2024 | 1,40 | 1,41 | 1,39 | 1,40 | -1,06% | - |
| 16.02.2024 | 1,42 | 1,43 | 1,41 | 1,42 | 3,66% | - |
| 15.02.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 0,37% | - |
| 14.02.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -0,37% | - |
| 13.02.2024 | 1,34 | 1,38 | 1,34 | 1,37 | -0,73% | - |
| 12.02.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 09.02.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -0,36% | - |
| 08.02.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 0,73% | - |
| 07.02.2024 | 1,37 | 1,38 | 1,35 | 1,37 | -0,72% | - |
| 06.02.2024 | 1,39 | 1,40 | 1,37 | 1,38 | 4,15% | - |
| 05.02.2024 | 1,33 | 1,34 | 1,31 | 1,33 | 0,76% | - |
| 02.02.2024 | 1,32 | 1,35 | 1,31 | 1,32 | -0,75% | - |
| 01.02.2024 | 1,34 | 1,35 | 1,32 | 1,33 | 0,38% | - |
| 31.01.2024 | 1,32 | 1,34 | 1,30 | 1,32 | -2,22% | - |
| 30.01.2024 | 1,36 | 1,39 | 1,33 | 1,35 | -2,88% | - |
| 29.01.2024 | 1,40 | 1,40 | 1,36 | 1,39 | -1,07% | - |
| 26.01.2024 | 1,40 | 1,41 | 1,37 | 1,41 | -0,71% | - |
| 25.01.2024 | 1,43 | 1,43 | 1,40 | 1,42 | 1,07% | - |
| 24.01.2024 | 1,40 | 1,42 | 1,38 | 1,40 | 0,72% | - |
| 23.01.2024 | 1,39 | 1,42 | 1,37 | 1,39 | 4,12% | 4.000,00 |
| 22.01.2024 | 1,33 | 1,35 | 1,32 | 1,34 | -3,61% | - |
| 19.01.2024 | 1,37 | 1,39 | 1,36 | 1,39 | -2,46% | - |
| 18.01.2024 | 1,42 | 1,43 | 1,39 | 1,42 | 1,43% | 2.000,00 |
| 17.01.2024 | 1,41 | 1,44 | 1,38 | 1,40 | -4,44% | - |
| 16.01.2024 | 1,46 | 1,48 | 1,44 | 1,47 | -1,35% | - |
| 15.01.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -1,00% | - |
| 12.01.2024 | 1,51 | 1,51 | 1,46 | 1,50 | -1,64% | - |
| 11.01.2024 | 1,53 | 1,54 | 1,51 | 1,53 | -1,29% | - |
| 10.01.2024 | 1,55 | 1,59 | 1,54 | 1,55 | 1,64% | - |
| 09.01.2024 | 1,52 | 1,53 | 1,50 | 1,52 | 1,67% | - |
| 08.01.2024 | 1,49 | 1,51 | 1,47 | 1,50 | -1,64% | - |
| 05.01.2024 | 1,52 | 1,53 | 1,44 | 1,52 | -3,18% | - |
| 04.01.2024 | 1,57 | 1,62 | 1,56 | 1,57 | -0,32% | - |
| 03.01.2024 | 1,57 | 1,59 | 1,56 | 1,58 | -0,63% | - |
| 02.01.2024 | 1,57 | 1,59 | 1,57 | 1,59 | -0,63% | - |
| 29.12.2023 | 1,59 | 1,61 | 1,58 | 1,60 | 0,95% | 8.952,00 |
| 28.12.2023 | 1,58 | 1,59 | 1,56 | 1,58 | 3,27% | - |
| 27.12.2023 | 1,55 | 1,55 | 1,52 | 1,53 | -3,16% | - |
| 22.12.2023 | 1,58 | 1,59 | 1,55 | 1,58 | 0,32% | - |
| 21.12.2023 | 1,59 | 1,60 | 1,57 | 1,58 | 0,00% | - |
| 20.12.2023 | 1,58 | 1,58 | 1,52 | 1,58 | -0,63% | - |
| 19.12.2023 | 1,61 | 1,61 | 1,58 | 1,59 | -0,94% | - |
| 18.12.2023 | 1,62 | 1,64 | 1,60 | 1,60 | -3,32% | - |
| 15.12.2023 | 1,66 | 1,67 | 1,63 | 1,66 | -1,78% | - |
| 14.12.2023 | 1,71 | 1,72 | 1,68 | 1,69 | 0,90% | - |
| 13.12.2023 | 1,68 | 1,69 | 1,66 | 1,67 | 0,30% | - |
| 12.12.2023 | 1,67 | 1,68 | 1,65 | 1,67 | 1,52% | - |
| 11.12.2023 | 1,62 | 1,66 | 1,62 | 1,64 | 2,18% | - |
| 08.12.2023 | 1,61 | 1,62 | 1,54 | 1,61 | -3,02% | - |
| 07.12.2023 | 1,66 | 1,67 | 1,66 | 1,66 | -5,70% | - |
| 06.12.2023 | 1,77 | 1,77 | 1,74 | 1,76 | 6,36% | - |
| 05.12.2023 | 1,69 | 1,72 | 1,65 | 1,65 | -3,79% | - |
| 04.12.2023 | 1,72 | 1,72 | 1,69 | 1,72 | -0,87% | - |
| 01.12.2023 | 1,78 | 1,78 | 1,72 | 1,73 | -1,98% | - |