Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City
[WKN: A0MN4D | ISIN: SG1U76934819]
Aktienkurse
1,200€
-0,83%
Echtzeit-Aktienkurs Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City
Bid:
Ask:
Aktienkurse zur Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,19 | 1,21 | 1,19 | 1,20 | -0,83% | - |
| 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 | -2,42% | 6.500,00 |
| 11.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
| 10.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,71% | - |
| 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 | -0,77% | 550,00 |
| 05.04.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 4,00% | - |
| 04.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,47% | 1.500,00 |
| 03.04.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 1,97% | - |
| 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 |
| 26.03.2024 | 1,28 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 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 | 0,00% | 5,00 |
| 21.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | - |
| 20.03.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 1,20% | - |
| 19.03.2024 | 1,26 | 1,26 | 1,24 | 1,25 | 5,04% | - |
| 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 | 2,09% | 9.341,00 |
| 14.03.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -3,63% | - |
| 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 | 2,77% | 630,00 |
| 08.03.2024 | 1,29 | 1,30 | 1,27 | 1,27 | 2,02% | - |
| 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 | 2,07% | 33,00 |
| 29.02.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 1,69% | - |
| 28.02.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 3,95% | - |
| 27.02.2024 | 1,14 | 1,16 | 1,14 | 1,14 | -0,87% | - |
| 26.02.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,44% | 3.127,00 |
| 23.02.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -1,72% | - |
| 22.02.2024 | 1,17 | 1,17 | 1,15 | 1,17 | 3,10% | - |
| 21.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,00% | 1.000,00 |
| 20.02.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 19.02.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 1,30% | - |
| 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 |
| 14.02.2024 | 1,12 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 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 | 1,32% | 170,00 |
| 08.02.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 2,25% | - |
| 07.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | 85,00 |
| 06.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 2,73% | - |
| 05.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,93% | 1,00 |
| 02.02.2024 | 1,14 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 01.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,29% | 67,00 |
| 31.01.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -1,27% | - |
| 30.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,29% | 12,00 |
| 29.01.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -0,43% | - |
| 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 |
| 24.01.2024 | 1,12 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 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 | 3,64% | 6.813,00 |
| 18.01.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 1,38% | - |
| 17.01.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 16.01.2024 | 1,10 | 1,10 | 1,08 | 1,09 | 1,40% | - |
| 15.01.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -1,83% | 1.181,00 |
| 12.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 1,87% | - |
| 11.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 2,39% | 1,00 |
| 10.01.2024 | 1,05 | 1,08 | 1,05 | 1,05 | -0,95% | - |
| 09.01.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 3,43% | - |
| 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 | 2,42% | 100,00 |
| 03.01.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -3,27% | - |
| 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 |
| 22.12.2023 | 1,01 | 1,01 | 1,00 | 1,00 | 2,30% | - |
| 21.12.2023 | 0,98 | 0,99 | 0,97 | 0,98 | 1,56% | - |
| 20.12.2023 | 0,98 | 0,98 | 0,96 | 0,96 | -3,75% | - |
| 19.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 1,78% | 805,00 |
| 18.12.2023 | 1,01 | 1,01 | 0,98 | 0,98 | 0,26% | - |
| 15.12.2023 | 0,98 | 0,98 | 0,98 | 0,98 | -2,97% | - |
| 14.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 13.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 12.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | - |
| 11.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | -1,45% | - |
| 08.12.2023 | 1,03 | 1,04 | 1,00 | 1,04 | 2,48% | - |
| 07.12.2023 | 1,03 | 1,04 | 1,01 | 1,01 | -1,94% | - |
| 06.12.2023 | 1,05 | 1,05 | 1,03 | 1,03 | -1,44% | - |
| 05.12.2023 | 1,05 | 1,05 | 1,04 | 1,05 | 1,46% | - |
| 04.12.2023 | 1,04 | 1,04 | 1,01 | 1,03 | 3,00% | - |
| 01.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 25,00 |
| 30.11.2023 | 1,02 | 1,02 | 1,00 | 1,00 | -0,74% | - |
| 29.11.2023 | 1,02 | 1,02 | 1,01 | 1,01 | 0,00% | - |
| 28.11.2023 | 1,03 | 1,03 | 1,01 | 1,01 | 1,26% | - |
| 27.11.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 2,05% | 80,00 |