Echtzeit-Aktienkurs New Frontier Health Corp
Bid:
Ask:
Aktienkurse zur New Frontier Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2022 | 11,92 | 11,96 | 11,92 | 11,95 | 0,25% | 2.184.219,00 |
| 25.01.2022 | 11,86 | 11,94 | 11,80 | 11,92 | 0,51% | 616.236,00 |
| 24.01.2022 | 11,70 | 11,88 | 11,62 | 11,86 | 2,33% | 1.010.333,00 |
| 21.01.2022 | 11,54 | 11,60 | 11,50 | 11,59 | 0,78% | 198.003,00 |
| 20.01.2022 | 11,29 | 11,51 | 11,29 | 11,50 | 1,77% | 140.251,00 |
| 19.01.2022 | 11,46 | 11,47 | 11,30 | 11,30 | -1,48% | 108.269,00 |
| 18.01.2022 | 11,16 | 11,48 | 11,16 | 11,47 | 3,15% | 118.821,00 |
| 14.01.2022 | 11,17 | 11,19 | 11,12 | 11,12 | -0,27% | 275.458,00 |
| 13.01.2022 | 11,15 | 11,19 | 11,14 | 11,15 | 0,00% | 182.800,00 |
| 12.01.2022 | 11,21 | 11,21 | 11,14 | 11,15 | 0,00% | 168.384,00 |
| 11.01.2022 | 11,15 | 11,26 | 11,12 | 11,15 | 0,00% | 302.720,00 |
| 10.01.2022 | 11,14 | 11,20 | 11,10 | 11,15 | 0,09% | 593.104,00 |
| 07.01.2022 | 11,40 | 11,45 | 10,78 | 11,14 | -2,88% | 1.470.075,00 |
| 06.01.2022 | 11,45 | 11,57 | 11,45 | 11,47 | 0,26% | 371.872,00 |
| 05.01.2022 | 11,43 | 11,50 | 11,43 | 11,44 | 0,00% | 379.251,00 |
| 04.01.2022 | 11,42 | 11,47 | 11,42 | 11,44 | 0,18% | 310.631,00 |
| 03.01.2022 | 11,41 | 11,50 | 11,39 | 11,42 | -0,35% | 216.460,00 |
| 31.12.2021 | 11,37 | 11,47 | 11,35 | 11,46 | 0,44% | 351.780,00 |
| 30.12.2021 | 11,52 | 11,57 | 11,41 | 11,41 | -0,70% | 115.619,00 |
| 29.12.2021 | 11,53 | 11,61 | 11,46 | 11,49 | -0,78% | 717.147,00 |
| 28.12.2021 | 11,59 | 11,61 | 11,49 | 11,58 | 0,00% | 395.913,00 |
| 27.12.2021 | 11,60 | 11,61 | 11,56 | 11,58 | 0,00% | 91.734,00 |
| 23.12.2021 | 11,36 | 11,60 | 11,36 | 11,58 | 1,67% | 149.599,00 |
| 22.12.2021 | 11,32 | 11,45 | 11,32 | 11,39 | 0,44% | 207.180,00 |
| 21.12.2021 | 11,30 | 11,48 | 11,30 | 11,34 | -0,35% | 3.279.120,00 |
| 20.12.2021 | 11,55 | 11,63 | 11,22 | 11,38 | -2,07% | 1.466.669,00 |
| 17.12.2021 | 11,58 | 11,65 | 11,54 | 11,62 | 0,17% | 1.250.530,00 |
| 16.12.2021 | 11,60 | 11,66 | 11,40 | 11,60 | -0,26% | 1.378.385,00 |
| 15.12.2021 | 11,70 | 11,70 | 11,56 | 11,63 | 0,00% | 1.350.713,00 |
| 14.12.2021 | 11,60 | 11,70 | 11,55 | 11,63 | 0,17% | 1.188.191,00 |
| 13.12.2021 | 11,60 | 11,65 | 11,57 | 11,61 | 0,00% | 1.262.468,00 |
| 10.12.2021 | 11,55 | 11,67 | 11,55 | 11,61 | 0,26% | 1.202.752,00 |
| 09.12.2021 | 11,55 | 11,66 | 11,36 | 11,58 | -0,43% | 1.468.559,00 |
| 08.12.2021 | 11,42 | 11,70 | 11,42 | 11,63 | 1,57% | 2.608.065,00 |
| 07.12.2021 | 11,38 | 11,54 | 11,38 | 11,45 | 0,53% | 276.967,00 |
| 06.12.2021 | 11,40 | 11,48 | 11,34 | 11,39 | -0,09% | 924.479,00 |
| 03.12.2021 | 11,30 | 11,54 | 11,27 | 11,40 | 3,54% | 1.140.535,00 |
| 02.12.2021 | 11,11 | 11,13 | 10,98 | 11,01 | 1,01% | 213.346,00 |
| 01.12.2021 | 10,97 | 11,16 | 10,90 | 10,90 | -0,18% | 110.669,00 |
| 30.11.2021 | 11,00 | 11,02 | 10,92 | 10,92 | -0,73% | 221.032,00 |
| 29.11.2021 | 11,09 | 11,20 | 10,98 | 11,00 | 0,27% | 157.392,00 |
| 26.11.2021 | 10,60 | 11,00 | 10,60 | 10,97 | 4,38% | 109.331,00 |
| 24.11.2021 | 10,42 | 10,89 | 10,42 | 10,51 | 2,34% | 837.647,00 |
| 23.11.2021 | 11,01 | 11,03 | 10,22 | 10,27 | -6,81% | 426.175,00 |
| 22.11.2021 | 11,03 | 11,05 | 11,01 | 11,02 | -0,09% | 69.003,00 |
| 19.11.2021 | 10,99 | 11,09 | 10,99 | 11,03 | 0,18% | 58.945,00 |
| 18.11.2021 | 11,12 | 11,14 | 10,94 | 11,01 | -1,34% | 196.776,00 |
| 17.11.2021 | 11,14 | 11,19 | 11,14 | 11,16 | -0,09% | 3.985,00 |
| 16.11.2021 | 11,06 | 11,23 | 11,06 | 11,17 | 0,72% | 239.862,00 |
| 15.11.2021 | 11,06 | 11,10 | 11,06 | 11,09 | 0,27% | 64.145,00 |
| 12.11.2021 | 11,11 | 11,12 | 11,06 | 11,06 | -0,63% | 57.009,00 |
| 11.11.2021 | 11,11 | 11,14 | 11,04 | 11,13 | 0,45% | 84.780,00 |
| 10.11.2021 | 11,13 | 11,17 | 11,08 | 11,08 | -0,27% | 159.885,00 |
| 09.11.2021 | 11,13 | 11,19 | 11,06 | 11,11 | 0,00% | 288.301,00 |
| 08.11.2021 | 11,25 | 11,25 | 11,10 | 11,11 | -1,16% | 133.981,00 |
| 05.11.2021 | 11,27 | 11,31 | 11,23 | 11,24 | -0,09% | 129.556,00 |
| 04.11.2021 | 11,24 | 11,28 | 11,22 | 11,25 | 0,18% | 91.853,00 |
| 03.11.2021 | 11,20 | 11,24 | 11,19 | 11,23 | 0,18% | 73.781,00 |
| 02.11.2021 | 11,22 | 11,22 | 11,20 | 11,21 | -0,09% | 70.237,00 |
| 01.11.2021 | 11,17 | 11,24 | 11,17 | 11,22 | -0,27% | 37.274,00 |
| 29.10.2021 | 11,15 | 11,26 | 11,14 | 11,25 | 0,90% | 193.807,00 |
| 28.10.2021 | 11,15 | 11,22 | 11,11 | 11,15 | -0,09% | 53.188,00 |
| 27.10.2021 | 11,24 | 11,24 | 11,15 | 11,16 | -0,71% | 36.592,00 |
| 26.10.2021 | 11,24 | 11,25 | 11,19 | 11,24 | 0,27% | 97.296,00 |
| 25.10.2021 | 11,20 | 11,25 | 11,15 | 11,21 | 0,54% | 197.774,00 |
| 22.10.2021 | 11,28 | 11,29 | 11,13 | 11,15 | -1,15% | 179.837,00 |
| 21.10.2021 | 11,30 | 11,30 | 11,27 | 11,28 | -0,44% | 167.997,00 |
| 20.10.2021 | 11,36 | 11,36 | 11,32 | 11,33 | 0,09% | 17.300,00 |
| 19.10.2021 | 11,34 | 11,34 | 11,31 | 11,32 | -0,09% | 39.147,00 |
| 18.10.2021 | 11,34 | 11,36 | 11,31 | 11,33 | -0,18% | 12.619,00 |
| 15.10.2021 | 11,38 | 11,39 | 11,34 | 11,35 | -0,18% | 30.249,00 |
| 14.10.2021 | 11,45 | 11,48 | 11,37 | 11,37 | -0,61% | 93.911,00 |
| 13.10.2021 | 11,39 | 11,44 | 11,38 | 11,44 | 0,53% | 105.339,00 |
| 12.10.2021 | 11,39 | 11,41 | 11,35 | 11,38 | 0,26% | 98.250,00 |
| 11.10.2021 | 11,48 | 11,51 | 11,35 | 11,35 | -1,30% | 135.087,00 |
| 08.10.2021 | 11,45 | 11,53 | 11,41 | 11,50 | 0,26% | 148.593,00 |
| 07.10.2021 | 11,38 | 11,49 | 11,38 | 11,47 | 1,06% | 167.197,00 |
| 06.10.2021 | 11,33 | 11,50 | 11,33 | 11,35 | 0,18% | 344.536,00 |
| 05.10.2021 | 11,26 | 11,36 | 11,26 | 11,33 | 0,80% | 179.445,00 |
| 04.10.2021 | 11,23 | 11,24 | 11,22 | 11,24 | 0,09% | 363.085,00 |
| 01.10.2021 | 11,24 | 11,26 | 11,23 | 11,23 | 0,00% | 185.963,00 |
| 30.09.2021 | 11,24 | 11,31 | 11,23 | 11,23 | 0,00% | 426.521,00 |
| 29.09.2021 | 11,25 | 11,25 | 11,23 | 11,23 | -0,09% | 298.092,00 |
| 28.09.2021 | 11,25 | 11,28 | 11,24 | 11,24 | -0,97% | 134.871,00 |
| 27.09.2021 | 11,35 | 11,38 | 11,24 | 11,35 | -0,09% | 65.767,00 |
| 24.09.2021 | 11,32 | 11,36 | 11,29 | 11,36 | 1,07% | 364.400,00 |
| 23.09.2021 | 11,22 | 11,28 | 11,22 | 11,24 | 0,18% | 57.355,00 |
| 22.09.2021 | 11,26 | 11,32 | 11,22 | 11,22 | -0,18% | 84.601,00 |
| 21.09.2021 | 11,26 | 11,26 | 11,22 | 11,24 | -0,09% | 66.711,00 |
| 20.09.2021 | 11,33 | 11,33 | 11,21 | 11,25 | -0,79% | 154.453,00 |
| 17.09.2021 | 11,21 | 11,34 | 11,21 | 11,34 | 1,16% | 212.158,00 |
| 16.09.2021 | 11,27 | 11,28 | 11,21 | 11,21 | -0,62% | 145.455,00 |
| 15.09.2021 | 11,24 | 11,28 | 11,24 | 11,28 | 0,27% | 82.513,00 |
| 14.09.2021 | 11,25 | 11,29 | 11,24 | 11,25 | 0,00% | 175.837,00 |
| 13.09.2021 | 11,25 | 11,30 | 11,25 | 11,25 | 0,00% | 8.071,00 |
| 10.09.2021 | 11,28 | 11,30 | 11,25 | 11,25 | -0,18% | 111.827,00 |
| 09.09.2021 | 11,24 | 11,27 | 11,24 | 11,27 | 0,09% | 108.787,00 |
| 08.09.2021 | 11,28 | 11,28 | 11,25 | 11,26 | 0,00% | 18.640,00 |
| 07.09.2021 | 11,27 | 11,31 | 11,25 | 11,26 | -0,09% | 83.365,00 |
| 03.09.2021 | 11,26 | 11,27 | 11,23 | 11,27 | 0,27% | 175.730,00 |