Echtzeit-Aktienkurs China Internet Nationwide
Bid:
Ask:
Aktienkurse zur China Internet Nationwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 2,23 | 2,33 | 2,23 | 2,24 | 0,00% | 133.884,00 |
| 28.03.2022 | 2,30 | 2,38 | 2,18 | 2,24 | -5,88% | 91.816,00 |
| 25.03.2022 | 2,69 | 2,69 | 2,35 | 2,38 | -10,86% | 227.101,00 |
| 24.03.2022 | 2,52 | 2,72 | 2,52 | 2,67 | 1,52% | 304.001,00 |
| 23.03.2022 | 2,41 | 2,63 | 2,36 | 2,63 | 3,14% | 599.811,00 |
| 22.03.2022 | 2,32 | 2,60 | 2,23 | 2,55 | -3,04% | 1.493.464,00 |
| 21.03.2022 | 3,15 | 3,60 | 2,42 | 2,63 | 28,29% | 40.535.086,00 |
| 18.03.2022 | 1,97 | 2,09 | 1,88 | 2,05 | 4,01% | 124.618,00 |
| 17.03.2022 | 1,80 | 2,06 | 1,80 | 1,97 | 6,54% | 91.036,00 |
| 16.03.2022 | 1,82 | 2,00 | 1,65 | 1,85 | 8,82% | 257.125,00 |
| 15.03.2022 | 1,65 | 1,87 | 1,65 | 1,70 | -3,41% | 68.572,00 |
| 14.03.2022 | 1,99 | 1,99 | 1,73 | 1,76 | -12,44% | 76.660,00 |
| 11.03.2022 | 1,97 | 2,07 | 1,87 | 2,01 | -2,71% | 128.890,00 |
| 10.03.2022 | 1,93 | 2,14 | 1,93 | 2,07 | 5,95% | 144.549,00 |
| 09.03.2022 | 1,98 | 2,08 | 1,81 | 1,95 | -2,99% | 93.274,00 |
| 08.03.2022 | 2,41 | 2,47 | 1,96 | 2,01 | 1,01% | 279.585,00 |
| 07.03.2022 | 1,94 | 2,09 | 1,87 | 1,99 | 4,19% | 609.228,00 |
| 04.03.2022 | 2,08 | 2,08 | 1,91 | 1,91 | -9,48% | 18.602,00 |
| 03.03.2022 | 2,29 | 2,29 | 2,11 | 2,11 | -7,05% | 19.626,00 |
| 02.03.2022 | 2,12 | 2,46 | 2,12 | 2,27 | 6,07% | 29.359,00 |
| 01.03.2022 | 2,14 | 2,23 | 2,14 | 2,14 | -2,95% | 18.738,00 |
| 28.02.2022 | 2,40 | 2,54 | 2,02 | 2,21 | -8,51% | 61.393,00 |
| 25.02.2022 | 2,68 | 2,82 | 2,39 | 2,41 | -6,66% | 32.132,00 |
| 24.02.2022 | 2,52 | 2,64 | 2,38 | 2,58 | -9,08% | 16.898,00 |
| 23.02.2022 | 3,18 | 3,25 | 2,76 | 2,84 | -11,80% | 35.783,00 |
| 22.02.2022 | 3,27 | 3,27 | 3,17 | 3,22 | 0,63% | 25.624,00 |
| 18.02.2022 | 3,20 | 3,32 | 3,16 | 3,20 | 0,00% | 34.257,00 |
| 17.02.2022 | 3,49 | 3,49 | 3,20 | 3,20 | -3,03% | 32.710,00 |
| 16.02.2022 | 3,50 | 3,70 | 3,26 | 3,30 | -3,51% | 96.757,00 |
| 15.02.2022 | 3,62 | 4,10 | 3,36 | 3,42 | 50,00% | 128.759,00 |
| 14.02.2022 | 2,11 | 2,33 | 2,05 | 2,28 | 0,00% | 46.671,00 |
| 11.02.2022 | 2,79 | 2,80 | 2,24 | 2,28 | -23,36% | 164.961,00 |
| 10.02.2022 | 2,50 | 3,53 | 2,32 | 2,98 | 25,00% | 583.978,00 |
| 09.02.2022 | 2,28 | 2,40 | 2,23 | 2,38 | 5,78% | 83.875,00 |
| 08.02.2022 | 2,25 | 2,28 | 2,16 | 2,25 | 3,21% | 6.541,00 |
| 07.02.2022 | 2,06 | 2,22 | 2,06 | 2,18 | 6,86% | 11.427,00 |
| 04.02.2022 | 2,02 | 2,08 | 1,88 | 2,04 | -0,97% | 5.251,00 |
| 03.02.2022 | 2,23 | 2,23 | 2,00 | 2,06 | -6,36% | 34.787,00 |
| 02.02.2022 | 2,20 | 2,21 | 2,05 | 2,20 | 0,46% | 5.318,00 |
| 01.02.2022 | 2,02 | 2,24 | 2,02 | 2,19 | 11,45% | 9.881,00 |
| 31.01.2022 | 1,90 | 1,97 | 1,89 | 1,97 | 3,42% | 9.705,00 |
| 28.01.2022 | 1,90 | 1,90 | 1,74 | 1,90 | 0,00% | 17.382,00 |
| 27.01.2022 | 2,02 | 2,02 | 1,90 | 1,90 | -5,94% | 14.173,00 |
| 26.01.2022 | 2,15 | 2,15 | 2,00 | 2,02 | -5,61% | 32.196,00 |
| 25.01.2022 | 2,30 | 2,35 | 2,10 | 2,14 | -5,73% | 13.504,00 |
| 24.01.2022 | 2,28 | 2,30 | 1,61 | 2,27 | -0,44% | 96.109,00 |
| 21.01.2022 | 2,46 | 2,48 | 2,28 | 2,28 | -8,80% | 11.868,00 |
| 20.01.2022 | 2,50 | 2,70 | 2,46 | 2,50 | 3,73% | 48.921,00 |
| 19.01.2022 | 2,44 | 2,48 | 2,33 | 2,41 | -2,82% | 5.986,00 |
| 18.01.2022 | 2,45 | 2,58 | 2,29 | 2,48 | 0,00% | 15.775,00 |
| 14.01.2022 | 2,70 | 2,74 | 2,45 | 2,48 | -8,15% | 24.429,00 |
| 13.01.2022 | 2,54 | 2,80 | 2,54 | 2,70 | 5,88% | 68.668,00 |
| 12.01.2022 | 2,60 | 2,60 | 2,36 | 2,55 | 1,59% | 2.774,00 |
| 11.01.2022 | 2,55 | 2,55 | 2,31 | 2,51 | 2,45% | 17.705,00 |
| 10.01.2022 | 2,65 | 2,65 | 2,31 | 2,45 | -9,26% | 27.925,00 |
| 07.01.2022 | 2,49 | 2,70 | 2,49 | 2,70 | 8,00% | 11.840,00 |
| 06.01.2022 | 2,68 | 2,70 | 2,50 | 2,50 | 0,00% | 14.569,00 |
| 05.01.2022 | 2,61 | 2,67 | 2,47 | 2,50 | -6,02% | 12.381,00 |
| 04.01.2022 | 2,76 | 2,83 | 2,62 | 2,66 | -1,85% | 19.197,00 |
| 03.01.2022 | 2,72 | 2,95 | 2,67 | 2,71 | -2,17% | 31.651,00 |
| 31.12.2021 | 2,63 | 2,89 | 2,63 | 2,77 | 2,59% | 33.719,00 |
| 30.12.2021 | 2,56 | 2,70 | 2,41 | 2,70 | 5,06% | 15.589,00 |
| 29.12.2021 | 2,72 | 2,72 | 2,52 | 2,57 | -6,55% | 13.438,00 |
| 28.12.2021 | 2,65 | 2,96 | 2,64 | 2,75 | 0,73% | 38.263,00 |
| 27.12.2021 | 2,67 | 2,73 | 2,60 | 2,73 | 3,02% | 36.664,00 |
| 23.12.2021 | 2,65 | 2,69 | 2,65 | 2,65 | -2,57% | 11.998,00 |
| 22.12.2021 | 2,71 | 2,76 | 2,66 | 2,72 | -1,09% | 13.214,00 |
| 21.12.2021 | 2,69 | 2,75 | 2,58 | 2,75 | 1,85% | 36.550,00 |
| 20.12.2021 | 2,58 | 2,84 | 2,58 | 2,70 | 0,37% | 16.313,00 |
| 17.12.2021 | 2,94 | 2,94 | 2,58 | 2,69 | -7,88% | 50.954,00 |
| 16.12.2021 | 3,03 | 3,08 | 2,92 | 2,92 | -2,50% | 33.739,00 |
| 15.12.2021 | 3,50 | 3,50 | 2,84 | 3,00 | -10,60% | 251.889,00 |
| 14.12.2021 | 3,03 | 3,97 | 3,00 | 3,35 | 11,67% | 1.894.196,00 |
| 13.12.2021 | 2,53 | 3,19 | 2,48 | 3,00 | 23,46% | 812.385,00 |
| 10.12.2021 | 2,45 | 2,45 | 2,35 | 2,43 | 2,53% | 30.631,00 |
| 09.12.2021 | 2,35 | 2,47 | 2,29 | 2,37 | 3,04% | 60.347,00 |
| 08.12.2021 | 2,20 | 2,54 | 2,17 | 2,30 | 5,99% | 203.728,00 |
| 07.12.2021 | 2,12 | 2,22 | 2,12 | 2,17 | 2,36% | 25.867,00 |
| 06.12.2021 | 2,23 | 2,23 | 2,11 | 2,12 | -1,40% | 45.594,00 |
| 03.12.2021 | 2,21 | 2,21 | 2,10 | 2,15 | 0,47% | 57.778,00 |
| 02.12.2021 | 2,18 | 2,20 | 2,06 | 2,14 | -2,73% | 41.678,00 |
| 01.12.2021 | 2,22 | 2,26 | 2,19 | 2,20 | 0,00% | 37.558,00 |
| 30.11.2021 | 2,22 | 2,34 | 2,19 | 2,20 | -0,90% | 38.264,00 |
| 29.11.2021 | 2,24 | 2,24 | 2,19 | 2,22 | -1,33% | 10.730,00 |
| 26.11.2021 | 2,21 | 2,28 | 2,16 | 2,25 | 0,90% | 25.204,00 |
| 24.11.2021 | 2,09 | 2,23 | 2,09 | 2,23 | 7,73% | 29.672,00 |
| 23.11.2021 | 2,13 | 2,14 | 2,05 | 2,07 | -3,27% | 31.855,00 |
| 22.11.2021 | 2,17 | 2,25 | 2,13 | 2,14 | -4,51% | 44.228,00 |
| 19.11.2021 | 2,25 | 2,29 | 2,15 | 2,24 | -1,71% | 37.661,00 |
| 18.11.2021 | 2,30 | 2,37 | 2,25 | 2,28 | -2,98% | 33.298,00 |
| 17.11.2021 | 2,31 | 2,35 | 2,31 | 2,35 | 0,43% | 27.146,00 |
| 16.11.2021 | 2,33 | 2,35 | 2,31 | 2,34 | 0,00% | 12.093,00 |
| 15.11.2021 | 2,38 | 2,39 | 2,26 | 2,34 | 1,74% | 38.308,00 |
| 12.11.2021 | 2,33 | 2,37 | 2,25 | 2,30 | -2,54% | 32.066,00 |
| 11.11.2021 | 2,30 | 2,38 | 2,30 | 2,36 | 2,61% | 13.137,00 |
| 10.11.2021 | 2,31 | 2,35 | 2,28 | 2,30 | -0,86% | 6.848,00 |
| 09.11.2021 | 2,27 | 2,32 | 2,24 | 2,32 | 0,43% | 12.349,00 |
| 08.11.2021 | 2,29 | 2,31 | 2,23 | 2,31 | 1,32% | 26.237,00 |
| 05.11.2021 | 2,25 | 2,30 | 2,25 | 2,28 | 0,88% | 14.541,00 |
| 04.11.2021 | 2,26 | 2,29 | 2,22 | 2,26 | 0,00% | 17.623,00 |