2,410€
3,88%
Echtzeit-Aktienkurs Kingboard Chemical Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kingboard Chemical Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | - |
| 16.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 15.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 14.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 13.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 10.05.2024 | 2,26 | 2,28 | 2,26 | 2,28 | -0,87% | - |
| 09.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 08.05.2024 | 2,28 | 2,28 | 2,26 | 2,26 | -3,42% | - |
| 07.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 06.05.2024 | 2,34 | 2,34 | 2,32 | 2,32 | 8,41% | - |
| 03.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 02.05.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 5,00% | - |
| 30.04.2024 | 2,02 | 2,02 | 2,00 | 2,00 | -3,85% | - |
| 29.04.2024 | 2,00 | 2,08 | 2,00 | 2,08 | 11,23% | - |
| 26.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 4,47% | - |
| 25.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 24.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 23.04.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -2,26% | - |
| 22.04.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 1,72% | - |
| 19.04.2024 | 1,72 | 1,74 | 1,72 | 1,74 | -0,57% | - |
| 18.04.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 1,16% | - |
| 17.04.2024 | 1,75 | 1,75 | 1,73 | 1,73 | 2,98% | - |
| 16.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -5,08% | - |
| 15.04.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -2,75% | - |
| 12.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,70% | - |
| 11.04.2024 | 1,88 | 1,89 | 1,88 | 1,89 | 1,61% | - |
| 10.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 09.04.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 1,64% | - |
| 08.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 05.04.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -2,69% | - |
| 04.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 03.04.2024 | 1,87 | 1,88 | 1,87 | 1,88 | -3,59% | - |
| 02.04.2024 | 1,96 | 1,96 | 1,95 | 1,95 | 5,41% | - |
| 28.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 27.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -6,19% | - |
| 26.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 25.03.2024 | 1,96 | 1,96 | 1,95 | 1,95 | 0,00% | - |
| 22.03.2024 | 1,97 | 1,97 | 1,95 | 1,95 | -1,52% | - |
| 20.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 8,79% | - |
| 19.03.2024 | 1,85 | 1,85 | 1,82 | 1,82 | -2,67% | - |
| 18.03.2024 | 1,86 | 1,87 | 1,86 | 1,87 | 6,25% | - |
| 15.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,92% | - |
| 14.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 13.03.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -4,42% | - |
| 12.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 11.03.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 3,51% | - |
| 08.03.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 2,40% | - |
| 07.03.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -1,18% | - |
| 06.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 05.03.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -4,60% | - |
| 04.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 01.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 29.02.2024 | 1,78 | 1,78 | 1,76 | 1,76 | 1,73% | - |
| 28.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | - |
| 27.02.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 0,56% | - |
| 26.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,74% | - |
| 23.02.2024 | 1,80 | 1,87 | 1,80 | 1,87 | 3,89% | 800,00 |
| 22.02.2024 | 1,79 | 1,80 | 1,79 | 1,80 | -1,10% | - |
| 21.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 20.02.2024 | 1,77 | 1,78 | 1,77 | 1,78 | -1,66% | - |
| 19.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,72% | - |
| 16.02.2024 | 1,88 | 1,89 | 1,88 | 1,88 | 8,05% | - |
| 15.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 14.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 13.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 12.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 09.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 08.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 07.02.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 3,57% | - |
| 06.02.2024 | 1,69 | 1,69 | 1,68 | 1,68 | 2,44% | - |
| 05.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 02.02.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -1,21% | - |
| 01.02.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 2,48% | - |
| 31.01.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -2,42% | - |
| 30.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 29.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 26.01.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -1,70% | - |
| 25.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 24.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 23.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 22.01.2024 | 1,70 | 1,71 | 1,70 | 1,71 | -4,47% | - |
| 19.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 18.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | - |
| 17.01.2024 | 1,89 | 1,95 | 1,89 | 1,95 | -0,51% | - |
| 16.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | - |
| 15.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 12.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 11.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 10.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 09.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | - |
| 08.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | - |
| 05.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 04.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 03.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 02.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 29.12.2023 | 2,10 | 2,12 | 2,10 | 2,12 | 1,92% | - |
| 27.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 22.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 21.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 20.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |