0,433$
-5,25%
Echtzeit-Aktienkurs LIZHI
Bid:
Ask:
Aktienkurse zur LIZHI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2024 | 2,80 | 2,80 | 2,71 | 2,80 | 2,19% | 145.331,00 |
| 23.01.2024 | 2,71 | 2,80 | 2,70 | 2,74 | -0,36% | 25.820,00 |
| 22.01.2024 | 2,70 | 2,78 | 2,60 | 2,75 | -1,36% | 21.213,00 |
| 19.01.2024 | 2,73 | 2,80 | 2,73 | 2,79 | 1,38% | 21.021,00 |
| 18.01.2024 | 2,78 | 2,80 | 2,74 | 2,75 | 0,73% | 49.636,00 |
| 17.01.2024 | 2,64 | 2,75 | 2,64 | 2,73 | -1,09% | 7.385,00 |
| 16.01.2024 | 2,77 | 2,80 | 2,75 | 2,76 | -0,72% | 21.204,00 |
| 12.01.2024 | 2,74 | 2,80 | 2,73 | 2,78 | 0,72% | 44.461,00 |
| 11.01.2024 | 2,72 | 2,78 | 2,67 | 2,76 | 2,22% | 20.206,00 |
| 10.01.2024 | 2,70 | 2,78 | 2,70 | 2,70 | -1,46% | 25.251,00 |
| 09.01.2024 | 2,79 | 2,80 | 2,73 | 2,74 | -1,08% | 36.264,00 |
| 08.01.2024 | 2,79 | 2,80 | 2,71 | 2,77 | 0,00% | 30.204,00 |
| 05.01.2024 | 2,73 | 2,77 | 2,73 | 2,77 | 3,36% | 11.682,00 |
| 04.01.2024 | 2,72 | 2,72 | 2,62 | 2,68 | -1,83% | 41.783,00 |
| 03.01.2024 | 2,67 | 2,77 | 2,67 | 2,73 | -1,44% | 27.772,00 |
| 02.01.2024 | 2,66 | 2,80 | 2,66 | 2,77 | 1,09% | 49.112,00 |
| 29.12.2023 | 2,96 | 3,07 | 2,73 | 2,74 | -8,97% | 84.026,00 |
| 28.12.2023 | 2,96 | 3,03 | 2,90 | 3,01 | 1,01% | 28.011,00 |
| 27.12.2023 | 2,96 | 3,10 | 2,95 | 2,98 | 1,36% | 67.551,00 |
| 26.12.2023 | 2,75 | 3,00 | 2,71 | 2,94 | 6,91% | 117.526,00 |
| 22.12.2023 | 2,78 | 2,86 | 2,68 | 2,75 | 1,10% | 57.783,00 |
| 21.12.2023 | 2,35 | 2,81 | 2,35 | 2,72 | 15,74% | 453.121,00 |
| 20.12.2023 | 2,44 | 2,44 | 2,35 | 2,35 | -1,26% | 12.853,00 |
| 19.12.2023 | 2,40 | 2,45 | 2,37 | 2,38 | 0,42% | 11.361,00 |
| 18.12.2023 | 2,48 | 2,48 | 2,32 | 2,37 | -2,87% | 19.549,00 |
| 15.12.2023 | 2,50 | 2,50 | 2,30 | 2,44 | -2,44% | 20.756,00 |
| 14.12.2023 | 2,46 | 2,62 | 2,45 | 2,50 | -0,75% | 74.178,00 |
| 13.12.2023 | 2,66 | 2,66 | 2,39 | 2,52 | 10,04% | 176.797,00 |
| 12.12.2023 | 2,40 | 2,40 | 2,24 | 2,29 | -2,84% | 19.965,00 |
| 11.12.2023 | 2,40 | 2,43 | 2,31 | 2,36 | -2,84% | 16.734,00 |
| 08.12.2023 | 2,62 | 2,62 | 2,41 | 2,43 | -3,73% | 38.144,00 |
| 07.12.2023 | 2,35 | 2,63 | 2,25 | 2,52 | 10,04% | 110.746,00 |
| 06.12.2023 | 2,29 | 2,34 | 2,22 | 2,29 | 0,88% | 27.076,00 |
| 05.12.2023 | 2,34 | 2,35 | 2,27 | 2,27 | -3,40% | 29.617,00 |
| 04.12.2023 | 2,61 | 2,72 | 2,30 | 2,35 | -11,65% | 180.924,00 |
| 01.12.2023 | 2,86 | 2,89 | 2,48 | 2,66 | -7,64% | 83.750,00 |
| 30.11.2023 | 3,03 | 3,08 | 2,81 | 2,88 | -26,12% | 185.402,00 |
| 29.11.2023 | 3,67 | 3,90 | 3,67 | 3,90 | 2,04% | 51.393,00 |
| 28.11.2023 | 3,75 | 3,82 | 3,69 | 3,82 | 0,00% | 16.208,00 |
| 27.11.2023 | 3,84 | 3,84 | 3,73 | 3,82 | 0,13% | 12.651,00 |
| 24.11.2023 | 3,80 | 3,96 | 3,75 | 3,82 | 0,66% | 12.174,00 |
| 22.11.2023 | 3,78 | 3,85 | 3,78 | 3,79 | 0,24% | 4.391,00 |
| 21.11.2023 | 3,90 | 3,95 | 3,66 | 3,78 | -2,80% | 6.355,00 |
| 20.11.2023 | 3,88 | 3,97 | 3,88 | 3,89 | 1,83% | 7.039,00 |
| 17.11.2023 | 3,73 | 3,84 | 3,73 | 3,82 | 1,87% | 5.221,00 |
| 16.11.2023 | 3,71 | 3,84 | 3,71 | 3,75 | -0,53% | 5.556,00 |
| 15.11.2023 | 3,70 | 3,90 | 3,70 | 3,77 | 3,01% | 12.417,00 |
| 14.11.2023 | 3,72 | 3,72 | 3,56 | 3,66 | 3,10% | 3.993,00 |
| 13.11.2023 | 3,72 | 3,72 | 3,50 | 3,55 | -1,28% | 13.145,00 |
| 10.11.2023 | 3,55 | 3,63 | 3,55 | 3,60 | -2,31% | 7.864,00 |
| 09.11.2023 | 3,68 | 3,74 | 3,65 | 3,68 | 0,99% | 5.718,00 |
| 08.11.2023 | 3,59 | 3,65 | 3,55 | 3,65 | 0,97% | 5.279,00 |
| 07.11.2023 | 3,61 | 3,65 | 3,57 | 3,61 | -1,63% | 5.145,00 |
| 06.11.2023 | 3,77 | 3,77 | 3,67 | 3,67 | -0,81% | 6.311,00 |
| 03.11.2023 | 3,46 | 3,73 | 3,46 | 3,70 | 6,02% | 15.214,00 |
| 02.11.2023 | 3,40 | 3,57 | 3,40 | 3,49 | 2,95% | 9.188,00 |
| 01.11.2023 | 3,34 | 3,48 | 3,34 | 3,39 | -2,87% | 10.085,00 |
| 31.10.2023 | 3,55 | 3,55 | 3,27 | 3,49 | -1,13% | 27.101,00 |
| 30.10.2023 | 3,62 | 3,64 | 3,45 | 3,53 | -1,94% | 20.562,00 |
| 27.10.2023 | 3,86 | 3,92 | 3,27 | 3,60 | -6,98% | 96.878,00 |
| 26.10.2023 | 3,93 | 4,02 | 3,82 | 3,87 | -4,21% | 16.962,00 |
| 25.10.2023 | 4,10 | 4,15 | 3,90 | 4,04 | -3,72% | 25.684,00 |
| 24.10.2023 | 3,91 | 4,24 | 3,91 | 4,20 | 8,54% | 36.457,00 |
| 23.10.2023 | 3,94 | 3,94 | 3,74 | 3,87 | -1,60% | 22.037,00 |
| 20.10.2023 | 4,04 | 4,07 | 3,75 | 3,93 | -1,28% | 38.393,00 |
| 19.10.2023 | 3,85 | 4,35 | 3,82 | 3,98 | 8,15% | 255.167,00 |
| 18.10.2023 | 3,61 | 3,78 | 3,56 | 3,68 | 0,63% | 26.928,00 |
| 17.10.2023 | 3,65 | 3,66 | 3,65 | 3,66 | 0,19% | 1.682,00 |
| 16.10.2023 | 3,64 | 3,72 | 3,60 | 3,65 | 1,11% | 7.486,00 |
| 13.10.2023 | 3,67 | 3,67 | 3,57 | 3,61 | -2,17% | 15.024,00 |
| 12.10.2023 | 3,74 | 3,75 | 3,69 | 3,69 | -2,89% | 6.814,00 |
| 11.10.2023 | 3,80 | 3,83 | 3,74 | 3,80 | -0,52% | 5.511,00 |
| 10.10.2023 | 3,75 | 3,83 | 3,73 | 3,82 | -0,26% | 18.752,00 |
| 09.10.2023 | 3,83 | 3,83 | 3,72 | 3,83 | 0,00% | 5.069,00 |
| 06.10.2023 | 3,69 | 3,90 | 3,65 | 3,83 | 3,51% | 25.039,00 |
| 05.10.2023 | 3,69 | 3,80 | 3,68 | 3,70 | -0,80% | 11.285,00 |
| 04.10.2023 | 3,72 | 3,73 | 3,63 | 3,73 | -0,53% | 12.025,00 |
| 03.10.2023 | 3,80 | 3,80 | 3,64 | 3,75 | -1,32% | 9.110,00 |
| 02.10.2023 | 3,85 | 3,87 | 3,76 | 3,80 | -1,55% | 13.047,00 |
| 29.09.2023 | 3,83 | 3,87 | 3,74 | 3,86 | 1,31% | 10.068,00 |
| 28.09.2023 | 3,70 | 3,87 | 3,50 | 3,81 | 4,96% | 46.746,00 |
| 27.09.2023 | 3,65 | 3,77 | 3,62 | 3,63 | -2,02% | 20.565,00 |
| 26.09.2023 | 3,75 | 3,81 | 3,67 | 3,71 | -3,52% | 74.105,00 |
| 25.09.2023 | 3,98 | 4,30 | 3,80 | 3,84 | -3,52% | 23.751,00 |
| 22.09.2023 | 3,93 | 4,06 | 3,80 | 3,98 | 0,76% | 30.457,00 |
| 21.09.2023 | 3,88 | 4,07 | 3,78 | 3,95 | 2,33% | 60.265,00 |
| 20.09.2023 | 3,98 | 4,60 | 3,64 | 3,86 | 789,40% | 300.199,00 |
| 19.09.2023 | 0,45 | 0,46 | 0,43 | 0,43 | -5,03% | 207.324,00 |
| 18.09.2023 | 0,44 | 0,47 | 0,43 | 0,46 | 1,78% | 104.082,00 |
| 15.09.2023 | 0,45 | 0,49 | 0,43 | 0,45 | -3,02% | 74.443,00 |
| 14.09.2023 | 0,47 | 0,49 | 0,45 | 0,46 | 0,00% | 187.744,00 |
| 13.09.2023 | 0,46 | 0,49 | 0,46 | 0,46 | -1,49% | 75.326,00 |
| 12.09.2023 | 0,47 | 0,53 | 0,46 | 0,47 | 1,29% | 286.283,00 |
| 11.09.2023 | 0,47 | 0,50 | 0,45 | 0,46 | -0,85% | 260.186,00 |
| 08.09.2023 | 0,48 | 0,50 | 0,46 | 0,47 | -2,09% | 232.284,00 |
| 07.09.2023 | 0,50 | 0,51 | 0,46 | 0,48 | -6,64% | 536.867,00 |
| 06.09.2023 | 0,54 | 0,54 | 0,50 | 0,51 | -3,40% | 161.242,00 |
| 05.09.2023 | 0,55 | 0,58 | 0,52 | 0,53 | -4,33% | 139.985,00 |
| 01.09.2023 | 0,61 | 0,62 | 0,51 | 0,55 | -10,79% | 912.229,00 |
| 31.08.2023 | 0,67 | 0,67 | 0,62 | 0,62 | -2,97% | 266.496,00 |