1,190€
0,85%
Echtzeit-Aktienkurs YANGZIJIANG SHIP.HLDGS
Bid:
Ask:
Aktienkurse zur YANGZIJIANG SHIP.HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 1,00 |
| 23.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | 9,00 |
| 22.04.2024 | 1,20 | 1,20 | 1,17 | 1,17 | 0,00% | 530,00 |
| 19.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | 275,00 |
| 18.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 1,00 |
| 17.04.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -5,47% | 2.504,00 |
| 16.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 5,79% | 2.500,00 |
| 15.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 9,00 |
| 12.04.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -6,20% | 6.500,00 |
| 09.04.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | 1.752,00 |
| 08.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | 550,00 |
| 04.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | 1.500,00 |
| 02.04.2024 | 1,33 | 1,33 | 1,27 | 1,27 | -4,51% | 21,00 |
| 28.03.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 5,56% | 345,00 |
| 27.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 5.000,00 |
| 25.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | 1,00 |
| 22.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 5,04% | 5,00 |
| 18.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | 4.000,00 |
| 15.03.2024 | 1,19 | 1,22 | 1,19 | 1,22 | -1,61% | 9.341,00 |
| 13.03.2024 | 1,20 | 1,24 | 1,19 | 1,24 | -1,59% | 18.250,00 |
| 12.03.2024 | 1,26 | 1,26 | 1,24 | 1,26 | -3,08% | 4.430,00 |
| 11.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 4,84% | 630,00 |
| 07.03.2024 | 1,25 | 1,29 | 1,24 | 1,24 | 1,64% | 674,00 |
| 06.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | 1.800,00 |
| 05.03.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -3,23% | 1.550,00 |
| 04.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 1.020,00 |
| 01.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 6,96% | 33,00 |
| 26.02.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 1,77% | 3.127,00 |
| 21.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 1.000,00 |
| 16.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | 400,00 |
| 15.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | 9,00 |
| 13.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | 435,00 |
| 12.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 10,00 |
| 09.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | 170,00 |
| 07.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 85,00 |
| 05.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | 1,00 |
| 01.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,54% | 67,00 |
| 30.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | 12,00 |
| 26.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | 200,00 |
| 25.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 1,00 |
| 23.01.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 0,90% | 4.561,00 |
| 22.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | 1.500,00 |
| 19.01.2024 | 1,11 | 1,14 | 1,09 | 1,14 | 6,54% | 6.813,00 |
| 15.01.2024 | 1,09 | 1,09 | 1,07 | 1,07 | 0,00% | 1.181,00 |
| 11.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 4,90% | 1,00 |
| 08.01.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | 331,00 |
| 05.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | 1,00 |
| 04.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | 100,00 |
| 02.01.2024 | 1,06 | 1,07 | 1,04 | 1,07 | 12,04% | 153,00 |
| 29.12.2023 | 1,00 | 1,00 | 0,96 | 0,96 | -5,45% | 4.200,00 |
| 28.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | 10.000,00 |
| 27.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 900,00 |
| 19.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 805,00 |
| 15.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | 60,00 |
| 14.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | 1,00 |
| 13.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | 48,00 |
| 11.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 3,00% | 4.901,00 |
| 01.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 0,50% | 25,00 |
| 27.11.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 2,05% | 80,00 |
| 24.11.2023 | 0,98 | 0,98 | 0,98 | 0,98 | -5,34% | 2.500,00 |
| 23.11.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | 231,00 |
| 22.11.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 5,15% | 100,00 |
| 16.11.2023 | 0,99 | 0,99 | 0,97 | 0,97 | -3,96% | 31,00 |
| 15.11.2023 | 1,00 | 1,01 | 1,00 | 1,01 | -2,88% | 60,00 |
| 08.11.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | 80,00 |
| 03.11.2023 | 1,06 | 1,07 | 1,06 | 1,07 | 7,54% | 11.000,00 |
| 01.11.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 2,58% | 40,00 |
| 19.10.2023 | 0,97 | 0,97 | 0,97 | 0,97 | -5,83% | 1,00 |
| 17.10.2023 | 1,05 | 1,05 | 1,01 | 1,03 | -7,21% | 62.000,00 |
| 16.10.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 54,00 |
| 04.10.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | 3,00 |
| 02.10.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | 22,00 |
| 21.09.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | 500,00 |
| 15.09.2023 | 1,16 | 1,16 | 1,14 | 1,14 | -4,20% | 53,00 |
| 11.09.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | 12,00 |
| 08.09.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 125,00 |
| 06.09.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | 10,00 |
| 01.09.2023 | 1,16 | 1,16 | 1,14 | 1,16 | -3,33% | 536,00 |
| 28.08.2023 | 1,20 | 1,23 | 1,20 | 1,20 | 2,56% | 6.649,00 |
| 24.08.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | 2.000,00 |
| 23.08.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 99,00 |
| 18.08.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 1,00 |
| 17.08.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | 1,00 |
| 15.08.2023 | 1,15 | 1,15 | 1,13 | 1,13 | 0,00% | 47,00 |
| 10.08.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 6,00 |
| 09.08.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | 220,00 |
| 07.08.2023 | 1,12 | 1,13 | 1,12 | 1,12 | 6,67% | 2.123,00 |
| 02.08.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | 1.600,00 |
| 01.08.2023 | 1,06 | 1,07 | 1,06 | 1,07 | 4,90% | 3.124,00 |
| 27.07.2023 | 1,01 | 1,02 | 1,01 | 1,02 | -0,97% | 101,00 |
| 26.07.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | 95,00 |
| 24.07.2023 | 1,01 | 1,03 | 1,01 | 1,03 | 0,00% | 35,00 |
| 17.07.2023 | 1,03 | 1,03 | 0,98 | 1,03 | -1,90% | 1.415,00 |
| 12.07.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 5,00% | 3.500,00 |
| 11.07.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 3,63% | 1.000,00 |
| 03.07.2023 | 1,00 | 1,01 | 0,97 | 0,97 | -2,53% | 277,00 |
| 30.06.2023 | 0,99 | 0,99 | 0,99 | 0,99 | 5,32% | 2.400,00 |
| 29.06.2023 | 0,94 | 0,94 | 0,94 | 0,94 | -1,05% | 430,00 |
| 27.06.2023 | 0,95 | 0,95 | 0,95 | 0,95 | 2,15% | 625,00 |
| 26.06.2023 | 0,91 | 0,93 | 0,91 | 0,93 | 5,68% | 8.974,00 |