0,206$
7,29%
Echtzeit-Aktienkurs AnPac Bio-Medical Science Co Ltd
Bid:
Ask:
Aktienkurse zur AnPac Bio-Medical Science Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2023 | 4,57 | 4,65 | 4,25 | 4,37 | -5,41% | 35.704,00 |
| 18.05.2023 | 4,87 | 4,87 | 4,33 | 4,62 | 1,87% | 7.505,00 |
| 17.05.2023 | 4,64 | 4,67 | 4,25 | 4,54 | -1,84% | 33.377,00 |
| 16.05.2023 | 5,07 | 5,22 | 4,19 | 4,62 | -2,74% | 54.273,00 |
| 15.05.2023 | 5,25 | 5,75 | 4,42 | 4,75 | -9,95% | 116.928,00 |
| 12.05.2023 | 5,18 | 5,49 | 5,11 | 5,28 | 0,46% | 5.739,00 |
| 11.05.2023 | 5,22 | 5,40 | 5,22 | 5,25 | -1,48% | 7.859,00 |
| 10.05.2023 | 5,59 | 5,60 | 5,06 | 5,33 | -8,10% | 13.757,00 |
| 09.05.2023 | 5,97 | 5,97 | 5,38 | 5,80 | 1,05% | 14.977,00 |
| 08.05.2023 | 5,78 | 5,78 | 5,65 | 5,74 | 4,36% | 2.380,00 |
| 05.05.2023 | 5,61 | 5,80 | 5,20 | 5,50 | -3,51% | 14.710,00 |
| 04.05.2023 | 4,91 | 5,99 | 4,91 | 5,70 | 14,00% | 16.146,00 |
| 03.05.2023 | 4,85 | 5,20 | 4,80 | 5,00 | -1,19% | 22.878,00 |
| 02.05.2023 | 6,50 | 9,17 | 4,41 | 5,06 | -22,75% | 143.918,00 |
| 01.05.2023 | 6,80 | 6,80 | 6,30 | 6,55 | -7,75% | 14.491,00 |
| 28.04.2023 | 7,35 | 7,39 | 6,98 | 7,10 | -4,05% | 8.310,00 |
| 27.04.2023 | 7,19 | 7,50 | 6,77 | 7,40 | 0,00% | 19.489,00 |
| 26.04.2023 | 7,50 | 7,50 | 6,59 | 7,40 | 0,68% | 26.268,00 |
| 25.04.2023 | 7,01 | 7,35 | 6,31 | 7,35 | 21,09% | 19.608,00 |
| 24.04.2023 | 5,86 | 6,07 | 5,71 | 6,07 | 6,27% | 5.357,00 |
| 21.04.2023 | 5,53 | 6,00 | 5,40 | 5,71 | 13,56% | 11.979,00 |
| 20.04.2023 | 4,24 | 5,59 | 4,24 | 5,03 | 10,31% | 20.760,00 |
| 19.04.2023 | 4,37 | 4,60 | 4,22 | 4,56 | 3,14% | 3.376,00 |
| 18.04.2023 | 4,50 | 4,58 | 4,10 | 4,42 | 6,79% | 13.513,00 |
| 17.04.2023 | 3,96 | 4,53 | 3,96 | 4,14 | 3,76% | 13.455,00 |
| 14.04.2023 | 3,80 | 3,99 | 3,80 | 3,99 | 4,40% | 3.590,00 |
| 13.04.2023 | 3,64 | 3,97 | 3,49 | 3,82 | 0,84% | 14.401,00 |
| 12.04.2023 | 3,78 | 3,85 | 3,55 | 3,79 | -4,05% | 3.134,00 |
| 11.04.2023 | 3,79 | 3,95 | 3,72 | 3,95 | -3,89% | 5.384,00 |
| 10.04.2023 | 4,08 | 4,25 | 3,93 | 4,11 | 2,49% | 4.832,00 |
| 06.04.2023 | 4,42 | 4,42 | 3,80 | 4,01 | -4,07% | 10.122,00 |
| 05.04.2023 | 4,25 | 4,25 | 4,07 | 4,18 | -1,65% | 7.152,00 |
| 04.04.2023 | 4,41 | 4,49 | 4,15 | 4,25 | 1,92% | 5.199,00 |
| 03.04.2023 | 4,16 | 4,57 | 4,14 | 4,17 | -1,65% | 10.618,00 |
| 31.03.2023 | 5,11 | 5,11 | 3,50 | 4,24 | -22,91% | 79.672,00 |
| 30.03.2023 | 6,04 | 6,70 | 5,27 | 5,50 | -12,00% | 70.015,00 |
| 29.03.2023 | 5,60 | 6,25 | 5,60 | 6,25 | 7,89% | 29.256,00 |
| 28.03.2023 | 6,00 | 6,44 | 5,69 | 5,79 | -8,19% | 23.479,00 |
| 27.03.2023 | 6,23 | 7,00 | 6,10 | 6,31 | 0,16% | 27.282,00 |
| 24.03.2023 | 6,47 | 6,47 | 6,30 | 6,30 | -6,25% | 5.216,00 |
| 23.03.2023 | 6,21 | 7,75 | 6,19 | 6,72 | 13,80% | 16.355,00 |
| 22.03.2023 | 5,60 | 6,05 | 5,60 | 5,91 | -1,58% | 4.168,00 |
| 21.03.2023 | 6,71 | 6,71 | 5,62 | 6,00 | -8,12% | 36.560,00 |
| 20.03.2023 | 6,49 | 7,30 | 6,49 | 6,53 | -0,70% | 37.814,00 |
| 17.03.2023 | 7,36 | 7,36 | 6,52 | 6,58 | -10,04% | 11.646,00 |
| 16.03.2023 | 7,47 | 7,94 | 7,15 | 7,31 | -5,41% | 32.310,00 |
| 15.03.2023 | 7,19 | 8,25 | 7,19 | 7,73 | 0,16% | 24.704,00 |
| 14.03.2023 | 7,39 | 8,30 | 7,31 | 7,72 | 1,89% | 22.191,00 |
| 13.03.2023 | 8,04 | 8,04 | 7,54 | 7,57 | -8,89% | 12.574,00 |
| 10.03.2023 | 8,02 | 8,34 | 8,02 | 8,31 | -0,41% | 4.923,00 |
| 09.03.2023 | 7,70 | 8,43 | 7,70 | 8,35 | 2,91% | 19.138,00 |
| 08.03.2023 | 7,78 | 8,14 | 7,78 | 8,11 | 2,66% | 3.188,00 |
| 07.03.2023 | 8,00 | 8,15 | 7,80 | 7,90 | -3,30% | 22.200,00 |
| 06.03.2023 | 8,44 | 8,45 | 8,15 | 8,17 | -2,80% | 14.421,00 |
| 03.03.2023 | 8,22 | 8,50 | 8,22 | 8,41 | -2,27% | 4.116,00 |
| 02.03.2023 | 8,57 | 8,60 | 8,31 | 8,60 | 1,18% | 3.254,00 |
| 01.03.2023 | 8,58 | 8,58 | 8,18 | 8,50 | 4,81% | 2.611,00 |
| 28.02.2023 | 8,30 | 8,62 | 8,11 | 8,11 | 0,00% | 3.205,00 |
| 27.02.2023 | 8,31 | 8,65 | 8,11 | 8,11 | 0,12% | 21.031,00 |
| 24.02.2023 | 8,62 | 8,66 | 8,03 | 8,10 | -6,03% | 19.875,00 |
| 23.02.2023 | 8,15 | 8,70 | 8,15 | 8,62 | -0,12% | 13.973,00 |
| 22.02.2023 | 8,01 | 8,82 | 8,01 | 8,63 | 6,15% | 20.162,00 |
| 21.02.2023 | 9,00 | 9,19 | 8,04 | 8,13 | -12,30% | 23.443,00 |
| 17.02.2023 | 9,85 | 9,85 | 9,14 | 9,27 | -3,74% | 9.163,00 |
| 16.02.2023 | 10,20 | 10,45 | 9,51 | 9,63 | -6,69% | 18.648,00 |
| 15.02.2023 | 9,90 | 10,61 | 9,66 | 10,32 | 7,39% | 37.343,00 |
| 14.02.2023 | 9,49 | 9,89 | 9,44 | 9,61 | -1,94% | 5.407,00 |
| 13.02.2023 | 9,39 | 9,90 | 9,39 | 9,80 | 2,19% | 15.693,00 |
| 10.02.2023 | 9,10 | 9,60 | 8,59 | 9,59 | 2,13% | 28.160,00 |
| 09.02.2023 | 9,51 | 10,05 | 9,38 | 9,39 | 0,21% | 20.549,00 |
| 08.02.2023 | 9,73 | 9,89 | 9,35 | 9,37 | -6,67% | 22.194,00 |
| 07.02.2023 | 9,82 | 10,12 | 9,27 | 10,04 | 2,71% | 25.933,00 |
| 06.02.2023 | 9,24 | 9,79 | 8,96 | 9,78 | 4,99% | 16.701,00 |
| 03.02.2023 | 8,74 | 9,80 | 8,54 | 9,31 | 7,26% | 22.740,00 |
| 02.02.2023 | 9,00 | 9,10 | 8,51 | 8,68 | -0,91% | 13.169,00 |
| 01.02.2023 | 8,28 | 9,11 | 8,28 | 8,76 | 3,18% | 33.258,00 |
| 31.01.2023 | 8,06 | 8,70 | 7,45 | 8,49 | 2,91% | 30.314,00 |
| 30.01.2023 | 8,65 | 8,65 | 7,80 | 8,25 | -3,06% | 23.895,00 |
| 27.01.2023 | 8,73 | 9,04 | 8,30 | 8,51 | -4,17% | 34.329,00 |
| 26.01.2023 | 9,05 | 9,41 | 8,17 | 8,88 | 4,96% | 34.686,00 |
| 25.01.2023 | 6,62 | 8,54 | 6,62 | 8,46 | 16,69% | 82.741,00 |
| 24.01.2023 | 7,50 | 8,87 | 6,50 | 7,25 | -7,05% | 87.180,00 |
| 23.01.2023 | 9,81 | 9,81 | 7,60 | 7,80 | -19,00% | 77.102,00 |
| 20.01.2023 | 10,57 | 10,60 | 8,80 | 9,63 | -5,31% | 87.238,00 |
| 19.01.2023 | 9,49 | 11,99 | 9,10 | 10,17 | 14,53% | 183.106,00 |
| 18.01.2023 | 7,75 | 9,66 | 7,34 | 8,88 | 14,43% | 62.081,00 |
| 17.01.2023 | 7,52 | 7,76 | 7,21 | 7,76 | 7,03% | 23.133,00 |
| 13.01.2023 | 6,84 | 7,30 | 6,57 | 7,25 | 10,35% | 36.816,00 |
| 12.01.2023 | 6,01 | 6,61 | 5,68 | 6,57 | 5,97% | 36.061,00 |
| 11.01.2023 | 5,70 | 6,37 | 5,57 | 6,20 | 9,93% | 28.578,00 |
| 10.01.2023 | 6,05 | 6,05 | 5,49 | 5,64 | -5,21% | 6.089,00 |
| 09.01.2023 | 5,44 | 5,99 | 5,35 | 5,95 | 8,97% | 18.249,00 |
| 06.01.2023 | 4,49 | 5,70 | 4,34 | 5,46 | 13,75% | 29.974,00 |
| 05.01.2023 | 4,83 | 4,83 | 4,45 | 4,80 | -1,64% | 41.901,00 |
| 04.01.2023 | 4,44 | 4,98 | 4,36 | 4,88 | 11,42% | 16.579,00 |
| 03.01.2023 | 4,63 | 4,79 | 4,18 | 4,38 | -6,41% | 9.672,00 |
| 30.12.2022 | 4,35 | 4,68 | 4,19 | 4,68 | 9,86% | 15.817,00 |
| 29.12.2022 | 3,80 | 4,28 | 3,80 | 4,26 | 1,67% | 11.353,00 |
| 28.12.2022 | 4,28 | 4,28 | 3,83 | 4,19 | 2,34% | 12.683,00 |
| 27.12.2022 | 4,28 | 4,28 | 3,71 | 4,09 | 0,22% | 14.938,00 |