10,673€
1,78%
Echtzeit-Aktienkurs Anta Sports Products Ltd.
Bid:
Ask:
Aktienkurse zur Anta Sports Products Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,68 | 10,72 | 10,64 | 10,68 | 1,81% | - |
| 25.04.2024 | 10,66 | 10,68 | 10,49 | 10,49 | -1,80% | 2.305,00 |
| 24.04.2024 | 10,55 | 10,68 | 10,54 | 10,68 | 1,70% | 6.445,00 |
| 23.04.2024 | 10,52 | 10,53 | 10,34 | 10,50 | 1,65% | 3.352,00 |
| 22.04.2024 | 10,33 | 10,33 | 10,19 | 10,33 | 2,72% | 5.233,00 |
| 19.04.2024 | 10,00 | 10,15 | 10,00 | 10,06 | -1,18% | 300,00 |
| 18.04.2024 | 10,13 | 10,23 | 10,03 | 10,18 | 5,31% | 2.517,00 |
| 17.04.2024 | 9,78 | 9,80 | 9,60 | 9,66 | -0,38% | 1.678,00 |
| 16.04.2024 | 9,61 | 9,86 | 9,61 | 9,70 | -0,77% | 2.486,00 |
| 15.04.2024 | 9,90 | 9,99 | 9,77 | 9,78 | -1,77% | 9.580,00 |
| 12.04.2024 | 10,21 | 10,21 | 9,95 | 9,95 | -2,44% | 4.766,00 |
| 11.04.2024 | 10,37 | 10,40 | 10,20 | 10,20 | -1,16% | 7.685,00 |
| 10.04.2024 | 10,56 | 10,56 | 10,30 | 10,32 | -0,90% | 3.652,00 |
| 09.04.2024 | 10,35 | 10,46 | 10,25 | 10,41 | 0,50% | 5.077,00 |
| 08.04.2024 | 10,42 | 10,55 | 10,36 | 10,36 | -1,58% | 4.707,00 |
| 05.04.2024 | 10,55 | 10,55 | 10,39 | 10,53 | 2,21% | 4.810,00 |
| 04.04.2024 | 10,19 | 10,44 | 10,19 | 10,30 | 0,06% | 8.893,00 |
| 03.04.2024 | 10,40 | 10,40 | 10,29 | 10,29 | -2,20% | 7.367,00 |
| 02.04.2024 | 10,50 | 10,67 | 10,29 | 10,53 | 8,19% | 13.228,00 |
| 28.03.2024 | 9,89 | 9,92 | 9,73 | 9,73 | 0,39% | 2.969,00 |
| 27.03.2024 | 9,65 | 9,90 | 9,65 | 9,69 | 0,14% | 2.777,00 |
| 26.03.2024 | 9,90 | 9,93 | 9,65 | 9,68 | -0,12% | 4.407,00 |
| 25.03.2024 | 9,59 | 9,72 | 9,50 | 9,69 | 3,70% | 4.182,00 |
| 22.03.2024 | 9,49 | 9,49 | 9,34 | 9,34 | -2,18% | 1.388,00 |
| 21.03.2024 | 9,57 | 9,72 | 9,55 | 9,55 | 1,08% | 5.233,00 |
| 20.03.2024 | 9,28 | 9,45 | 9,26 | 9,45 | 1,83% | 3.141,00 |
| 19.03.2024 | 9,13 | 9,28 | 9,12 | 9,28 | 2,21% | 1.588,00 |
| 18.03.2024 | 9,22 | 9,25 | 9,06 | 9,08 | -2,39% | 3.161,00 |
| 15.03.2024 | 9,09 | 9,30 | 9,09 | 9,30 | 0,29% | 3.255,00 |
| 14.03.2024 | 9,24 | 9,40 | 9,15 | 9,27 | -1,30% | 7.989,00 |
| 13.03.2024 | 9,21 | 9,47 | 9,21 | 9,40 | 1,14% | 10.072,00 |
| 12.03.2024 | 9,12 | 9,36 | 9,11 | 9,29 | 3,97% | 35.921,00 |
| 11.03.2024 | 8,91 | 8,94 | 8,80 | 8,93 | 1,05% | 4.406,00 |
| 08.03.2024 | 8,82 | 8,84 | 8,72 | 8,84 | 4,32% | 580,00 |
| 07.03.2024 | 8,63 | 8,66 | 8,40 | 8,48 | -3,61% | 8.204,00 |
| 06.03.2024 | 8,81 | 8,92 | 8,74 | 8,79 | 1,64% | 2.806,00 |
| 05.03.2024 | 8,72 | 8,73 | 8,50 | 8,65 | -2,59% | 11.380,00 |
| 04.03.2024 | 8,98 | 9,01 | 8,88 | 8,88 | -1,25% | 5.673,00 |
| 01.03.2024 | 9,07 | 9,20 | 8,92 | 8,99 | -0,85% | 12.157,00 |
| 29.02.2024 | 9,17 | 9,22 | 9,00 | 9,07 | 3,28% | 22.227,00 |
| 28.02.2024 | 8,84 | 8,98 | 8,70 | 8,78 | -6,28% | 14.748,00 |
| 27.02.2024 | 9,16 | 9,38 | 9,16 | 9,37 | 2,04% | 5.729,00 |
| 26.02.2024 | 9,25 | 9,25 | 9,10 | 9,18 | -2,10% | 4.188,00 |
| 23.02.2024 | 9,28 | 9,43 | 9,28 | 9,38 | 1,98% | 4.035,00 |
| 22.02.2024 | 9,13 | 9,28 | 9,13 | 9,20 | 1,67% | 1.562,00 |
| 21.02.2024 | 9,24 | 9,26 | 9,05 | 9,05 | 0,51% | 6.200,00 |
| 20.02.2024 | 8,98 | 9,15 | 8,98 | 9,00 | -1,21% | 4.530,00 |
| 19.02.2024 | 9,04 | 9,22 | 8,90 | 9,11 | -2,94% | 7.107,00 |
| 16.02.2024 | 9,17 | 9,45 | 9,17 | 9,39 | 7,26% | 30.127,00 |
| 15.02.2024 | 8,84 | 8,84 | 8,70 | 8,75 | 1,98% | 1.804,00 |
| 14.02.2024 | 8,60 | 8,74 | 8,58 | 8,58 | -1,13% | 2.290,00 |
| 13.02.2024 | 8,56 | 8,75 | 8,56 | 8,68 | -0,54% | 2.366,00 |
| 12.02.2024 | 8,44 | 8,73 | 8,31 | 8,73 | 3,44% | 9.347,00 |
| 09.02.2024 | 8,33 | 8,45 | 8,30 | 8,44 | 3,47% | 2.094,00 |
| 08.02.2024 | 8,33 | 8,34 | 8,14 | 8,15 | -1,78% | 1.770,00 |
| 07.02.2024 | 8,40 | 8,40 | 8,26 | 8,30 | -2,89% | 281,00 |
| 06.02.2024 | 8,36 | 8,55 | 8,33 | 8,55 | 7,35% | 9.052,00 |
| 05.02.2024 | 7,94 | 8,12 | 7,88 | 7,96 | 2,88% | 7.506,00 |
| 02.02.2024 | 7,77 | 7,91 | 7,74 | 7,74 | -0,39% | 4.492,00 |
| 01.02.2024 | 7,76 | 7,78 | 7,61 | 7,77 | 0,01% | 3.814,00 |
| 31.01.2024 | 7,73 | 7,90 | 7,67 | 7,77 | -4,15% | 13.052,00 |
| 30.01.2024 | 8,11 | 8,22 | 8,09 | 8,11 | -2,11% | 5.913,00 |
| 29.01.2024 | 8,43 | 8,60 | 8,28 | 8,28 | -0,61% | 30.013,00 |
| 26.01.2024 | 8,31 | 8,33 | 8,20 | 8,33 | 0,05% | 1.099,00 |
| 25.01.2024 | 8,22 | 8,33 | 8,16 | 8,33 | -0,28% | 3.996,00 |
| 24.01.2024 | 8,04 | 8,50 | 8,04 | 8,35 | 3,74% | 9.689,00 |
| 23.01.2024 | 7,81 | 8,05 | 7,80 | 8,05 | 5,41% | 5.615,00 |
| 22.01.2024 | 7,59 | 7,64 | 7,44 | 7,64 | -3,07% | 14.586,00 |
| 19.01.2024 | 7,64 | 7,88 | 7,53 | 7,88 | 0,56% | 5.685,00 |
| 18.01.2024 | 7,88 | 7,90 | 7,78 | 7,83 | -0,56% | 3.664,00 |
| 17.01.2024 | 7,88 | 8,03 | 7,78 | 7,88 | -5,36% | 14.063,00 |
| 16.01.2024 | 8,50 | 8,50 | 8,32 | 8,32 | -2,94% | 5.373,00 |
| 15.01.2024 | 8,56 | 8,71 | 8,56 | 8,58 | 0,40% | 980,00 |
| 12.01.2024 | 8,57 | 8,70 | 8,54 | 8,54 | -0,21% | 1.318,00 |
| 11.01.2024 | 8,48 | 8,61 | 8,48 | 8,56 | 3,75% | 619,00 |
| 10.01.2024 | 8,40 | 8,40 | 8,25 | 8,25 | -0,59% | 1.956,00 |
| 09.01.2024 | 8,33 | 8,37 | 8,20 | 8,30 | 2,46% | 8.952,00 |
| 08.01.2024 | 8,12 | 8,19 | 8,10 | 8,10 | -0,64% | 4.891,00 |
| 05.01.2024 | 8,13 | 8,20 | 8,10 | 8,15 | -1,55% | 5.433,00 |
| 04.01.2024 | 8,31 | 8,35 | 8,16 | 8,28 | -2,73% | 16.082,00 |
| 03.01.2024 | 8,51 | 8,60 | 8,45 | 8,51 | -0,43% | 6.489,00 |
| 02.01.2024 | 8,51 | 8,62 | 8,39 | 8,55 | -2,30% | 20.645,00 |
| 29.12.2023 | 8,81 | 8,81 | 8,69 | 8,75 | -1,55% | 455,00 |
| 28.12.2023 | 8,76 | 8,90 | 8,63 | 8,89 | 5,67% | 17.467,00 |
| 27.12.2023 | 8,48 | 8,51 | 8,40 | 8,41 | -2,82% | 10.938,00 |
| 22.12.2023 | 8,54 | 8,66 | 8,51 | 8,66 | 0,56% | 10.288,00 |
| 21.12.2023 | 8,62 | 8,76 | 8,52 | 8,61 | 0,09% | 5.834,00 |
| 20.12.2023 | 8,63 | 8,79 | 8,60 | 8,60 | -1,69% | 5.132,00 |
| 19.12.2023 | 8,63 | 8,76 | 8,61 | 8,75 | 3,60% | 9.458,00 |
| 18.12.2023 | 8,68 | 8,68 | 8,40 | 8,44 | -3,77% | 17.917,00 |
| 15.12.2023 | 8,83 | 8,92 | 8,73 | 8,78 | 2,39% | 8.060,00 |
| 14.12.2023 | 8,45 | 8,57 | 8,37 | 8,57 | -0,35% | 11.325,00 |
| 13.12.2023 | 8,53 | 8,60 | 8,40 | 8,60 | -2,68% | 6.225,00 |
| 12.12.2023 | 8,74 | 8,87 | 8,70 | 8,84 | 1,24% | 6.798,00 |
| 11.12.2023 | 8,57 | 8,73 | 8,56 | 8,73 | -1,77% | 4.288,00 |
| 08.12.2023 | 8,66 | 8,89 | 8,65 | 8,89 | 2,07% | 6.114,00 |
| 07.12.2023 | 8,83 | 8,86 | 8,45 | 8,71 | -4,13% | 71.282,00 |
| 06.12.2023 | 9,07 | 9,09 | 8,96 | 9,08 | 3,09% | 2.198,00 |
| 05.12.2023 | 8,89 | 8,90 | 8,75 | 8,81 | -2,12% | 6.476,00 |
| 04.12.2023 | 8,99 | 9,05 | 8,86 | 9,00 | -4,45% | 8.962,00 |