1,540$
Echtzeit-Aktienkurs BlueCity Holdings Limited
Bid:
Ask:
Aktienkurse zur BlueCity Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | 167.054,00 |
| 11.08.2022 | 1,50 | 1,57 | 1,48 | 1,54 | 2,67% | 1.104.126,00 |
| 10.08.2022 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 26.753,00 |
| 09.08.2022 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | 28.632,00 |
| 08.08.2022 | 1,50 | 1,51 | 1,49 | 1,49 | -0,67% | 73.669,00 |
| 05.08.2022 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | 39.785,00 |
| 04.08.2022 | 1,50 | 1,52 | 1,50 | 1,52 | 0,66% | 43.533,00 |
| 03.08.2022 | 1,51 | 1,52 | 1,49 | 1,51 | 0,00% | 44.103,00 |
| 02.08.2022 | 1,51 | 1,52 | 1,48 | 1,51 | 0,33% | 89.615,00 |
| 01.08.2022 | 1,52 | 1,52 | 1,48 | 1,51 | -0,33% | 137.709,00 |
| 29.07.2022 | 1,51 | 1,52 | 1,50 | 1,51 | 0,67% | 188.206,00 |
| 28.07.2022 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | 71.399,00 |
| 27.07.2022 | 1,50 | 1,52 | 1,50 | 1,52 | 1,33% | 96.389,00 |
| 26.07.2022 | 1,53 | 1,53 | 1,50 | 1,50 | -1,32% | 38.133,00 |
| 25.07.2022 | 1,45 | 1,53 | 1,45 | 1,52 | 2,70% | 56.713,00 |
| 22.07.2022 | 1,47 | 1,49 | 1,47 | 1,48 | 0,00% | 27.105,00 |
| 21.07.2022 | 1,48 | 1,49 | 1,45 | 1,48 | 0,00% | 246.661,00 |
| 20.07.2022 | 1,48 | 1,49 | 1,48 | 1,48 | -0,67% | 14.900,00 |
| 19.07.2022 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | 10.004,00 |
| 18.07.2022 | 1,47 | 1,50 | 1,47 | 1,49 | 0,68% | 34.329,00 |
| 15.07.2022 | 1,47 | 1,49 | 1,47 | 1,48 | 0,00% | 16.731,00 |
| 14.07.2022 | 1,48 | 1,49 | 1,47 | 1,48 | 0,68% | 88.476,00 |
| 13.07.2022 | 1,48 | 1,48 | 1,46 | 1,47 | -0,68% | 126.842,00 |
| 12.07.2022 | 1,47 | 1,49 | 1,47 | 1,48 | 0,00% | 47.650,00 |
| 11.07.2022 | 1,45 | 1,48 | 1,45 | 1,48 | -0,67% | 50.875,00 |
| 08.07.2022 | 1,47 | 1,49 | 1,47 | 1,49 | 1,36% | 65.274,00 |
| 07.07.2022 | 1,48 | 1,49 | 1,46 | 1,47 | 0,00% | 82.669,00 |
| 06.07.2022 | 1,47 | 1,48 | 1,47 | 1,47 | 0,00% | 66.371,00 |
| 05.07.2022 | 1,46 | 1,48 | 1,45 | 1,47 | -1,34% | 134.216,00 |
| 01.07.2022 | 1,47 | 1,50 | 1,45 | 1,49 | 0,68% | 238.806,00 |
| 30.06.2022 | 1,48 | 1,49 | 1,47 | 1,48 | -0,67% | 37.310,00 |
| 29.06.2022 | 1,46 | 1,50 | 1,46 | 1,49 | 0,00% | 116.527,00 |
| 28.06.2022 | 1,48 | 1,49 | 1,46 | 1,49 | 0,00% | 25.171,00 |
| 27.06.2022 | 1,46 | 1,49 | 1,45 | 1,49 | 1,36% | 363.093,00 |
| 24.06.2022 | 1,48 | 1,48 | 1,45 | 1,47 | -0,68% | 162.099,00 |
| 23.06.2022 | 1,40 | 1,49 | 1,38 | 1,48 | 9,63% | 353.749,00 |
| 22.06.2022 | 1,33 | 1,35 | 1,33 | 1,35 | 0,75% | 30.416,00 |
| 21.06.2022 | 1,34 | 1,36 | 1,33 | 1,34 | 0,00% | 40.605,00 |
| 17.06.2022 | 1,30 | 1,35 | 1,30 | 1,34 | 0,75% | 16.782,00 |
| 16.06.2022 | 1,31 | 1,35 | 1,30 | 1,33 | 0,76% | 31.581,00 |
| 15.06.2022 | 1,32 | 1,35 | 1,30 | 1,32 | 0,76% | 96.848,00 |
| 14.06.2022 | 1,32 | 1,34 | 1,30 | 1,31 | 0,77% | 34.773,00 |
| 13.06.2022 | 1,34 | 1,34 | 1,28 | 1,30 | -2,99% | 189.451,00 |
| 10.06.2022 | 1,37 | 1,38 | 1,33 | 1,34 | -0,74% | 21.560,00 |
| 09.06.2022 | 1,39 | 1,39 | 1,34 | 1,35 | -2,17% | 132.862,00 |
| 08.06.2022 | 1,40 | 1,40 | 1,38 | 1,38 | 0,00% | 79.178,00 |
| 07.06.2022 | 1,37 | 1,39 | 1,37 | 1,38 | 1,47% | 13.514,00 |
| 06.06.2022 | 1,38 | 1,39 | 1,36 | 1,36 | 0,00% | 64.817,00 |
| 03.06.2022 | 1,36 | 1,38 | 1,36 | 1,36 | 0,00% | 16.545,00 |
| 02.06.2022 | 1,38 | 1,39 | 1,36 | 1,36 | -1,45% | 120.828,00 |
| 01.06.2022 | 1,34 | 1,40 | 1,33 | 1,38 | 2,99% | 138.318,00 |
| 31.05.2022 | 1,34 | 1,35 | 1,31 | 1,34 | 0,00% | 76.232,00 |
| 27.05.2022 | 1,31 | 1,35 | 1,30 | 1,34 | 2,29% | 142.499,00 |
| 26.05.2022 | 1,30 | 1,34 | 1,28 | 1,31 | 2,34% | 59.932,00 |
| 25.05.2022 | 1,27 | 1,29 | 1,27 | 1,28 | 0,00% | 66.867,00 |
| 24.05.2022 | 1,28 | 1,30 | 1,26 | 1,28 | 0,79% | 72.226,00 |
| 23.05.2022 | 1,26 | 1,29 | 1,26 | 1,27 | 0,00% | 18.083,00 |
| 20.05.2022 | 1,28 | 1,30 | 1,26 | 1,27 | -0,78% | 108.099,00 |
| 19.05.2022 | 1,29 | 1,32 | 1,28 | 1,28 | -0,78% | 52.770,00 |
| 18.05.2022 | 1,28 | 1,30 | 1,28 | 1,29 | 0,00% | 146.274,00 |
| 17.05.2022 | 1,29 | 1,30 | 1,28 | 1,29 | 2,38% | 69.648,00 |
| 16.05.2022 | 1,26 | 1,28 | 1,26 | 1,26 | 0,00% | 50.835,00 |
| 13.05.2022 | 1,27 | 1,28 | 1,24 | 1,26 | 0,80% | 39.441,00 |
| 12.05.2022 | 1,29 | 1,29 | 1,25 | 1,25 | -3,10% | 68.925,00 |
| 11.05.2022 | 1,22 | 1,30 | 1,22 | 1,29 | 1,57% | 58.426,00 |
| 10.05.2022 | 1,26 | 1,27 | 1,22 | 1,27 | 1,60% | 38.426,00 |
| 09.05.2022 | 1,29 | 1,30 | 1,23 | 1,25 | -3,10% | 224.225,00 |
| 06.05.2022 | 1,31 | 1,32 | 1,28 | 1,29 | -1,53% | 89.623,00 |
| 05.05.2022 | 1,30 | 1,33 | 1,28 | 1,31 | -0,76% | 103.262,00 |
| 04.05.2022 | 1,30 | 1,33 | 1,25 | 1,32 | 0,00% | 146.064,00 |
| 03.05.2022 | 1,36 | 1,36 | 1,31 | 1,32 | -1,49% | 119.264,00 |
| 02.05.2022 | 1,37 | 1,38 | 1,26 | 1,34 | 6,35% | 955.305,00 |
| 29.04.2022 | 1,26 | 1,31 | 1,26 | 1,26 | 0,00% | 64.075,00 |
| 28.04.2022 | 1,25 | 1,30 | 1,25 | 1,26 | 1,61% | 98.307,00 |
| 27.04.2022 | 1,24 | 1,30 | 1,24 | 1,24 | 0,00% | 53.470,00 |
| 26.04.2022 | 1,32 | 1,34 | 1,16 | 1,24 | -2,36% | 80.730,00 |
| 25.04.2022 | 1,31 | 1,33 | 1,22 | 1,27 | -5,93% | 43.609,00 |
| 22.04.2022 | 1,33 | 1,38 | 1,26 | 1,35 | 1,50% | 19.257,00 |
| 21.04.2022 | 1,28 | 1,35 | 1,28 | 1,33 | -2,21% | 20.337,00 |
| 20.04.2022 | 1,33 | 1,38 | 1,31 | 1,36 | 1,49% | 40.289,00 |
| 19.04.2022 | 1,33 | 1,38 | 1,27 | 1,34 | 5,51% | 18.112,00 |
| 18.04.2022 | 1,16 | 1,36 | 1,15 | 1,27 | -7,30% | 264.731,00 |
| 14.04.2022 | 1,34 | 1,40 | 1,31 | 1,37 | 5,38% | 10.976,00 |
| 13.04.2022 | 1,34 | 1,42 | 1,30 | 1,30 | -4,41% | 39.837,00 |
| 12.04.2022 | 1,38 | 1,40 | 1,33 | 1,36 | -2,86% | 30.094,00 |
| 11.04.2022 | 1,31 | 1,40 | 1,31 | 1,40 | 1,45% | 17.380,00 |
| 08.04.2022 | 1,44 | 1,44 | 1,33 | 1,38 | 0,00% | 11.924,00 |
| 07.04.2022 | 1,36 | 1,40 | 1,31 | 1,38 | 1,47% | 24.020,00 |
| 06.04.2022 | 1,34 | 1,41 | 1,34 | 1,36 | -2,16% | 36.320,00 |
| 05.04.2022 | 1,35 | 1,40 | 1,31 | 1,39 | 3,73% | 15.168,00 |
| 04.04.2022 | 1,38 | 1,38 | 1,32 | 1,34 | 1,13% | 29.999,00 |
| 01.04.2022 | 1,34 | 1,38 | 1,30 | 1,33 | 0,38% | 38.729,00 |
| 31.03.2022 | 1,30 | 1,33 | 1,30 | 1,32 | -2,94% | 7.692,00 |
| 30.03.2022 | 1,36 | 1,36 | 1,32 | 1,36 | 0,00% | 17.103,00 |
| 29.03.2022 | 1,41 | 1,45 | 1,33 | 1,36 | 0,74% | 60.171,00 |
| 28.03.2022 | 1,29 | 1,35 | 1,23 | 1,35 | 6,30% | 43.181,00 |
| 25.03.2022 | 1,29 | 1,30 | 1,22 | 1,27 | -0,78% | 32.486,00 |
| 24.03.2022 | 1,29 | 1,37 | 1,26 | 1,28 | -0,78% | 253.597,00 |
| 23.03.2022 | 1,32 | 1,32 | 1,29 | 1,29 | -2,27% | 110.020,00 |
| 22.03.2022 | 1,31 | 1,35 | 1,31 | 1,32 | 5,60% | 38.334,00 |