NiSun International Enterprise Development Group Co Ltd
[WKN: A2QHMS | ISIN: VGG6593L1067]
Aktienkurse
0,460$
-2,75%
Echtzeit-Aktienkurs NiSun International Enterprise Development Group Co Ltd
Bid:
Ask:
Aktienkurse zur NiSun International Enterprise Development Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 7,15 | 7,24 | 6,78 | 7,13 | -0,70% | 47.712,00 |
| 30.04.2024 | 7,25 | 7,39 | 7,12 | 7,18 | -2,58% | 45.678,00 |
| 29.04.2024 | 7,52 | 7,68 | 7,15 | 7,37 | -1,99% | 49.580,00 |
| 26.04.2024 | 8,13 | 8,44 | 7,40 | 7,52 | -10,05% | 54.953,00 |
| 25.04.2024 | 7,46 | 8,36 | 7,39 | 8,36 | 9,86% | 70.180,00 |
| 24.04.2024 | 7,62 | 8,85 | 7,39 | 7,61 | -4,52% | 80.587,00 |
| 23.04.2024 | 6,53 | 7,97 | 6,53 | 7,97 | 23,95% | 103.305,00 |
| 22.04.2024 | 5,28 | 6,45 | 5,28 | 6,43 | 20,64% | 169.363,00 |
| 19.04.2024 | 5,37 | 5,58 | 5,30 | 5,33 | -1,66% | 65.428,00 |
| 18.04.2024 | 5,60 | 5,80 | 5,39 | 5,42 | -2,34% | 79.764,00 |
| 17.04.2024 | 5,84 | 5,84 | 5,45 | 5,55 | -3,81% | 125.477,00 |
| 16.04.2024 | 5,39 | 5,87 | 5,37 | 5,77 | 4,15% | 103.088,00 |
| 15.04.2024 | 5,76 | 6,12 | 5,32 | 5,54 | -3,32% | 138.583,00 |
| 12.04.2024 | 5,95 | 6,06 | 5,62 | 5,73 | -4,34% | 111.475,00 |
| 11.04.2024 | 5,84 | 6,00 | 5,73 | 5,99 | 3,28% | 81.248,00 |
| 10.04.2024 | 5,69 | 5,89 | 5,53 | 5,80 | -0,68% | 110.414,00 |
| 09.04.2024 | 5,47 | 5,90 | 5,47 | 5,84 | 6,76% | 118.188,00 |
| 08.04.2024 | 6,00 | 6,05 | 5,40 | 5,47 | -8,38% | 89.401,00 |
| 05.04.2024 | 5,95 | 6,07 | 5,85 | 5,97 | 2,05% | 79.345,00 |
| 04.04.2024 | 5,61 | 6,15 | 5,61 | 5,85 | 3,36% | 74.455,00 |
| 03.04.2024 | 6,11 | 6,20 | 5,57 | 5,66 | -6,45% | 84.720,00 |
| 02.04.2024 | 5,66 | 6,26 | 5,66 | 6,05 | 5,58% | 108.568,00 |
| 01.04.2024 | 5,27 | 5,91 | 5,27 | 5,73 | 8,73% | 86.315,00 |
| 28.03.2024 | 5,18 | 5,60 | 5,13 | 5,27 | 3,33% | 84.702,00 |
| 27.03.2024 | 4,77 | 5,28 | 4,76 | 5,10 | 6,03% | 72.156,00 |
| 26.03.2024 | 4,57 | 4,88 | 4,57 | 4,81 | 3,66% | 90.129,00 |
| 25.03.2024 | 4,67 | 4,67 | 4,48 | 4,64 | 0,65% | 95.321,00 |
| 22.03.2024 | 4,54 | 4,65 | 4,40 | 4,61 | 2,90% | 80.460,00 |
| 21.03.2024 | 4,52 | 4,60 | 4,40 | 4,48 | 0,00% | 126.042,00 |
| 20.03.2024 | 4,42 | 4,65 | 4,42 | 4,48 | -0,22% | 79.022,00 |
| 19.03.2024 | 4,39 | 4,50 | 4,30 | 4,49 | 2,51% | 81.068,00 |
| 18.03.2024 | 4,38 | 4,50 | 4,29 | 4,38 | -1,13% | 77.010,00 |
| 15.03.2024 | 4,40 | 4,57 | 4,33 | 4,43 | 1,37% | 101.332,00 |
| 14.03.2024 | 4,37 | 4,52 | 4,33 | 4,37 | 0,69% | 80.219,00 |
| 13.03.2024 | 4,44 | 4,49 | 4,30 | 4,34 | -0,69% | 111.240,00 |
| 12.03.2024 | 4,27 | 4,65 | 4,13 | 4,37 | 1,86% | 83.557,00 |
| 11.03.2024 | 4,37 | 4,39 | 4,20 | 4,29 | -3,60% | 80.498,00 |
| 08.03.2024 | 4,41 | 4,45 | 4,25 | 4,45 | -0,45% | 95.885,00 |
| 07.03.2024 | 4,43 | 4,50 | 4,28 | 4,47 | 2,29% | 92.853,00 |
| 06.03.2024 | 4,35 | 4,45 | 4,26 | 4,37 | -0,23% | 95.053,00 |
| 05.03.2024 | 4,44 | 4,55 | 4,30 | 4,38 | -3,10% | 101.757,00 |
| 04.03.2024 | 4,41 | 4,54 | 4,30 | 4,52 | 2,73% | 101.654,00 |
| 01.03.2024 | 4,38 | 4,54 | 4,22 | 4,40 | 0,69% | 107.117,00 |
| 29.02.2024 | 4,39 | 4,52 | 4,18 | 4,37 | -1,13% | 148.203,00 |
| 28.02.2024 | 4,39 | 4,56 | 4,28 | 4,42 | -0,90% | 106.542,00 |
| 27.02.2024 | 4,48 | 4,58 | 4,34 | 4,46 | 0,90% | 97.824,00 |
| 26.02.2024 | 4,49 | 4,65 | 4,36 | 4,42 | -1,78% | 97.832,00 |
| 23.02.2024 | 4,66 | 4,81 | 4,35 | 4,50 | -5,46% | 89.646,00 |
| 22.02.2024 | 4,73 | 4,84 | 4,38 | 4,76 | 3,93% | 123.930,00 |
| 21.02.2024 | 4,57 | 4,75 | 4,40 | 4,58 | -1,08% | 117.528,00 |
| 20.02.2024 | 4,68 | 4,68 | 4,45 | 4,63 | -0,86% | 96.653,00 |
| 16.02.2024 | 4,48 | 5,07 | 4,45 | 4,67 | 1,74% | 233.944,00 |
| 15.02.2024 | 3,88 | 4,60 | 3,83 | 4,59 | 16,79% | 179.506,00 |
| 14.02.2024 | 3,78 | 3,99 | 3,61 | 3,93 | 2,88% | 90.948,00 |
| 13.02.2024 | 3,85 | 4,04 | 3,78 | 3,82 | -2,05% | 105.305,00 |
| 12.02.2024 | 4,10 | 4,41 | 3,90 | 3,90 | -7,69% | 104.882,00 |
| 09.02.2024 | 4,20 | 4,33 | 4,15 | 4,23 | -0,35% | 82.657,00 |
| 08.02.2024 | 4,19 | 4,42 | 4,17 | 4,24 | 0,00% | 94.118,00 |
| 07.02.2024 | 4,26 | 4,39 | 4,16 | 4,24 | 1,44% | 90.853,00 |
| 06.02.2024 | 4,15 | 4,39 | 4,10 | 4,18 | 0,72% | 185.251,00 |
| 05.02.2024 | 4,11 | 4,18 | 4,03 | 4,15 | 1,10% | 99.472,00 |
| 02.02.2024 | 4,48 | 4,48 | 4,02 | 4,11 | -8,78% | 106.292,00 |
| 01.02.2024 | 4,80 | 4,80 | 4,29 | 4,50 | -4,86% | 178.561,00 |
| 31.01.2024 | 4,83 | 4,85 | 4,54 | 4,73 | -0,42% | 104.160,00 |
| 30.01.2024 | 4,74 | 4,88 | 4,69 | 4,75 | 0,00% | 111.331,00 |
| 29.01.2024 | 4,92 | 4,98 | 4,56 | 4,75 | -4,43% | 127.886,00 |
| 26.01.2024 | 4,92 | 4,99 | 4,72 | 4,97 | 1,64% | 124.086,00 |
| 25.01.2024 | 4,95 | 5,32 | 4,88 | 4,89 | -4,68% | 144.087,00 |
| 24.01.2024 | 5,27 | 5,49 | 5,05 | 5,13 | -2,84% | 78.910,00 |
| 23.01.2024 | 5,21 | 5,34 | 5,00 | 5,28 | 2,33% | 109.527,00 |
| 22.01.2024 | 4,90 | 5,18 | 4,81 | 5,16 | 6,61% | 73.216,00 |
| 19.01.2024 | 4,68 | 4,84 | 4,60 | 4,84 | 4,31% | 78.534,00 |
| 18.01.2024 | 4,39 | 4,64 | 4,39 | 4,64 | 5,45% | 91.264,00 |
| 17.01.2024 | 4,51 | 4,68 | 4,39 | 4,40 | -5,78% | 80.118,00 |
| 16.01.2024 | 4,62 | 4,73 | 4,60 | 4,67 | 1,52% | 86.261,00 |
| 12.01.2024 | 4,74 | 4,85 | 4,60 | 4,60 | -2,95% | 84.529,00 |
| 11.01.2024 | 4,88 | 4,89 | 4,60 | 4,74 | -1,04% | 113.231,00 |
| 10.01.2024 | 4,46 | 4,83 | 4,40 | 4,79 | 6,44% | 85.420,00 |
| 09.01.2024 | 4,20 | 4,64 | 4,20 | 4,50 | 6,38% | 111.822,00 |
| 08.01.2024 | 4,05 | 4,24 | 3,95 | 4,23 | 5,75% | 66.835,00 |
| 05.01.2024 | 3,94 | 4,05 | 3,82 | 4,00 | 1,52% | 79.314,00 |
| 04.01.2024 | 3,88 | 3,99 | 3,72 | 3,94 | 2,34% | 70.329,00 |
| 03.01.2024 | 3,92 | 3,92 | 3,77 | 3,85 | -2,28% | 60.344,00 |
| 02.01.2024 | 3,94 | 4,06 | 3,85 | 3,94 | -1,50% | 64.424,00 |
| 29.12.2023 | 3,97 | 4,00 | 3,81 | 4,00 | 2,56% | 62.833,00 |
| 28.12.2023 | 3,98 | 4,12 | 3,79 | 3,90 | -3,23% | 74.112,00 |
| 27.12.2023 | 4,20 | 4,28 | 3,95 | 4,03 | -3,13% | 74.231,00 |
| 26.12.2023 | 3,97 | 4,27 | 3,86 | 4,16 | 4,26% | 80.814,00 |
| 22.12.2023 | 4,10 | 4,10 | 3,85 | 3,99 | -1,72% | 85.592,00 |
| 21.12.2023 | 3,97 | 4,08 | 3,82 | 4,06 | 6,01% | 65.479,00 |
| 20.12.2023 | 3,67 | 4,17 | 3,67 | 3,83 | 1,86% | 86.037,00 |
| 19.12.2023 | 3,46 | 3,82 | 3,46 | 3,76 | 6,52% | 72.932,00 |
| 18.12.2023 | 3,40 | 3,53 | 3,35 | 3,53 | 2,32% | 83.218,00 |
| 15.12.2023 | 3,38 | 3,46 | 3,32 | 3,45 | 1,17% | 135.697,00 |
| 14.12.2023 | 3,34 | 3,43 | 3,24 | 3,41 | 2,10% | 120.877,00 |
| 13.12.2023 | 3,15 | 3,34 | 3,15 | 3,34 | 5,03% | 68.273,00 |
| 12.12.2023 | 3,20 | 3,28 | 3,14 | 3,18 | 0,00% | 81.458,00 |
| 11.12.2023 | 3,40 | 3,46 | 3,16 | 3,18 | -9,92% | 116.862,00 |
| 08.12.2023 | 3,52 | 3,70 | 3,43 | 3,53 | 3,22% | 92.253,00 |
| 07.12.2023 | 3,52 | 3,71 | 3,42 | 3,42 | -5,00% | 110.169,00 |