2,620$
-4,38%
Echtzeit-Aktienkurs Kuke Music Holding Limited
Bid:
Ask:
Aktienkurse zur Kuke Music Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,77 | 4,07 | 2,60 | 2,60 | -5,11% | 351.816,00 |
| 02.05.2024 | 2,56 | 2,88 | 2,53 | 2,74 | 3,01% | 7.045,00 |
| 01.05.2024 | 2,50 | 2,66 | 2,50 | 2,66 | 5,14% | 4.699,00 |
| 30.04.2024 | 2,42 | 2,67 | 2,42 | 2,53 | 4,12% | 72.832,00 |
| 29.04.2024 | 2,43 | 2,76 | 2,30 | 2,43 | -2,80% | 74.221,00 |
| 26.04.2024 | 2,59 | 2,86 | 2,50 | 2,50 | -5,30% | 14.714,00 |
| 25.04.2024 | 2,58 | 3,09 | 2,58 | 2,64 | 2,33% | 95.065,00 |
| 24.04.2024 | 2,80 | 2,86 | 2,50 | 2,58 | -7,86% | 62.383,00 |
| 23.04.2024 | 2,87 | 2,94 | 2,76 | 2,80 | -5,72% | 25.256,00 |
| 22.04.2024 | 2,75 | 3,00 | 2,75 | 2,97 | 5,69% | 126.656,00 |
| 19.04.2024 | 2,80 | 3,07 | 2,72 | 2,81 | 0,00% | 356.208,00 |
| 18.04.2024 | 3,11 | 3,27 | 2,81 | 2,81 | -11,08% | 32.028,00 |
| 17.04.2024 | 3,13 | 3,35 | 2,84 | 3,16 | -1,86% | 57.479,00 |
| 16.04.2024 | 3,17 | 3,50 | 2,82 | 3,22 | -0,62% | 108.000,00 |
| 15.04.2024 | 2,29 | 3,46 | 2,29 | 3,24 | 47,95% | 502.641,00 |
| 12.04.2024 | 2,76 | 2,78 | 2,15 | 2,19 | -21,51% | 43.187,00 |
| 11.04.2024 | 2,66 | 2,89 | 2,44 | 2,79 | 11,60% | 66.897,00 |
| 10.04.2024 | 1,96 | 2,70 | 1,96 | 2,50 | 20,19% | 72.088,00 |
| 09.04.2024 | 1,90 | 2,18 | 1,90 | 2,08 | -3,26% | 177.088,00 |
| 08.04.2024 | 2,03 | 2,20 | 1,87 | 2,15 | 2,38% | 23.433,00 |
| 05.04.2024 | 2,03 | 2,14 | 1,58 | 2,10 | 0,00% | 43.644,00 |
| 04.04.2024 | 2,15 | 2,17 | 2,00 | 2,10 | -3,23% | 6.685,00 |
| 03.04.2024 | 1,93 | 2,46 | 1,93 | 2,17 | 9,60% | 57.707,00 |
| 02.04.2024 | 1,84 | 2,05 | 1,79 | 1,98 | 3,13% | 18.970,00 |
| 01.04.2024 | 1,79 | 2,09 | 1,79 | 1,92 | 6,67% | 22.157,00 |
| 28.03.2024 | 2,01 | 2,01 | 1,80 | 1,80 | -10,00% | 28.902,00 |
| 27.03.2024 | 2,32 | 2,32 | 2,00 | 2,00 | -11,50% | 11.948,00 |
| 26.03.2024 | 2,27 | 2,30 | 2,18 | 2,26 | -1,74% | 39.837,00 |
| 25.03.2024 | 2,62 | 2,62 | 2,20 | 2,30 | -12,21% | 30.777,00 |
| 22.03.2024 | 2,31 | 2,77 | 2,31 | 2,62 | 11,49% | 32.116,00 |
| 21.03.2024 | 2,43 | 2,52 | 2,31 | 2,35 | -4,86% | 11.770,00 |
| 20.03.2024 | 2,40 | 2,53 | 2,22 | 2,47 | 3,35% | 32.303,00 |
| 19.03.2024 | 2,29 | 2,39 | 2,29 | 2,39 | 4,37% | 9.276,00 |
| 18.03.2024 | 2,60 | 2,60 | 2,18 | 2,29 | -9,84% | 18.697,00 |
| 15.03.2024 | 2,37 | 2,63 | 2,32 | 2,54 | 2,01% | 31.013,00 |
| 14.03.2024 | 2,38 | 2,56 | 2,20 | 2,49 | 5,06% | 28.719,00 |
| 13.03.2024 | 2,40 | 2,45 | 2,02 | 2,37 | 0,85% | 31.123,00 |
| 12.03.2024 | 2,43 | 2,43 | 2,34 | 2,35 | 6,82% | 2.676,00 |
| 11.03.2024 | 2,70 | 2,79 | 2,20 | 2,20 | -16,35% | 65.812,00 |
| 08.03.2024 | 2,08 | 2,73 | 1,98 | 2,63 | 30,20% | 202.857,00 |
| 07.03.2024 | 2,08 | 2,08 | 1,90 | 2,02 | -0,49% | 17.423,00 |
| 06.03.2024 | 1,96 | 2,04 | 1,95 | 2,03 | 0,00% | 12.763,00 |
| 05.03.2024 | 2,08 | 2,08 | 1,98 | 2,03 | -0,49% | 12.169,00 |
| 04.03.2024 | 2,35 | 2,35 | 2,03 | 2,04 | -6,42% | 4.458,00 |
| 01.03.2024 | 2,08 | 2,31 | 1,99 | 2,18 | 4,81% | 27.173,00 |
| 29.02.2024 | 2,10 | 2,10 | 1,90 | 2,08 | 0,00% | 16.864,00 |
| 28.02.2024 | 2,02 | 2,08 | 2,02 | 2,08 | 0,00% | 10.656,00 |
| 27.02.2024 | 2,09 | 2,09 | 2,00 | 2,08 | 2,46% | 32.007,00 |
| 26.02.2024 | 2,10 | 2,10 | 1,94 | 2,03 | -2,40% | 11.242,00 |
| 23.02.2024 | 2,00 | 2,08 | 1,94 | 2,08 | 5,05% | 52.694,00 |
| 22.02.2024 | 2,01 | 2,01 | 1,85 | 1,98 | -3,41% | 34.074,00 |
| 21.02.2024 | 2,02 | 2,09 | 1,85 | 2,05 | 5,13% | 59.470,00 |
| 20.02.2024 | 1,97 | 2,07 | 1,85 | 1,95 | 1,56% | 94.084,00 |
| 16.02.2024 | 1,76 | 1,93 | 1,74 | 1,92 | 7,26% | 108.752,00 |
| 15.02.2024 | 1,78 | 1,80 | 1,65 | 1,79 | 0,56% | 29.931,00 |
| 14.02.2024 | 1,48 | 1,85 | 1,48 | 1,78 | 17,88% | 82.613,00 |
| 13.02.2024 | 1,67 | 1,68 | 1,51 | 1,51 | -10,12% | 9.674,00 |
| 12.02.2024 | 1,91 | 1,91 | 1,66 | 1,68 | -10,40% | 24.325,00 |
| 09.02.2024 | 1,82 | 1,92 | 1,76 | 1,88 | 9,01% | 30.284,00 |
| 08.02.2024 | 1,88 | 1,88 | 1,72 | 1,72 | -8,51% | 11.113,00 |
| 07.02.2024 | 1,84 | 1,98 | 1,70 | 1,88 | 0,20% | 50.276,00 |
| 06.02.2024 | 1,70 | 1,98 | 1,67 | 1,88 | 15,10% | 115.409,00 |
| 05.02.2024 | 1,84 | 1,84 | 1,58 | 1,63 | 1,24% | 107.951,00 |
| 02.02.2024 | 1,27 | 1,78 | 1,21 | 1,61 | 26,77% | 376.455,00 |
| 01.02.2024 | 1,20 | 1,36 | 1,10 | 1,27 | 6,72% | 106.841,00 |
| 31.01.2024 | 1,01 | 1,29 | 0,90 | 1,19 | 17,82% | 357.671,00 |
| 30.01.2024 | 1,06 | 1,06 | 1,01 | 1,01 | -0,98% | 8.878,00 |
| 29.01.2024 | 1,02 | 1,07 | 1,01 | 1,02 | 0,49% | 33.438,00 |
| 26.01.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 0,00% | 4.652,00 |
| 25.01.2024 | 0,99 | 1,04 | 0,99 | 1,02 | 0,50% | 5.715,00 |
| 24.01.2024 | 1,04 | 1,04 | 0,93 | 1,01 | -1,93% | 20.368,00 |
| 23.01.2024 | 1,04 | 1,05 | 1,01 | 1,03 | -0,01% | 6.676,00 |
| 22.01.2024 | 1,07 | 1,07 | 1,01 | 1,03 | -0,77% | 4.152,00 |
| 19.01.2024 | 1,05 | 1,07 | 1,02 | 1,04 | -1,13% | 8.627,00 |
| 18.01.2024 | 1,07 | 1,10 | 1,03 | 1,05 | -0,95% | 28.739,00 |
| 17.01.2024 | 1,05 | 1,07 | 1,01 | 1,06 | 1,92% | 6.432,00 |
| 16.01.2024 | 1,00 | 1,05 | 1,00 | 1,04 | 0,97% | 18.362,00 |
| 12.01.2024 | 1,05 | 1,05 | 1,00 | 1,03 | 0,98% | 5.642,00 |
| 11.01.2024 | 1,03 | 1,03 | 1,00 | 1,02 | 0,99% | 10.866,00 |
| 10.01.2024 | 1,01 | 1,02 | 1,01 | 1,01 | -1,94% | 5.272,00 |
| 09.01.2024 | 1,07 | 1,07 | 1,02 | 1,03 | 0,06% | 3.407,00 |
| 08.01.2024 | 1,00 | 1,05 | 1,00 | 1,03 | -2,43% | 6.669,00 |
| 05.01.2024 | 1,00 | 1,06 | 1,00 | 1,06 | 3,51% | 6.338,00 |
| 04.01.2024 | 1,05 | 1,07 | 1,01 | 1,02 | -0,91% | 25.393,00 |
| 03.01.2024 | 1,02 | 1,03 | 1,00 | 1,03 | -0,87% | 6.096,00 |
| 02.01.2024 | 1,04 | 1,04 | 1,02 | 1,04 | 0,84% | 11.733,00 |
| 29.12.2023 | 1,04 | 1,04 | 1,02 | 1,03 | 0,03% | 2.912,00 |
| 28.12.2023 | 1,01 | 1,03 | 1,01 | 1,03 | -1,09% | 3.348,00 |
| 27.12.2023 | 1,01 | 1,04 | 1,01 | 1,04 | 0,12% | 7.120,00 |
| 26.12.2023 | 1,02 | 1,04 | 1,02 | 1,04 | -0,02% | 3.554,00 |
| 22.12.2023 | 0,99 | 1,04 | 0,99 | 1,04 | 7,11% | 3.803,00 |
| 21.12.2023 | 1,04 | 1,04 | 0,90 | 0,97 | -5,83% | 18.156,00 |
| 20.12.2023 | 1,04 | 1,04 | 0,94 | 1,03 | -0,96% | 7.369,00 |
| 19.12.2023 | 1,01 | 1,04 | 1,00 | 1,04 | 0,97% | 10.495,00 |
| 18.12.2023 | 1,04 | 1,04 | 1,01 | 1,03 | 0,00% | 3.723,00 |
| 15.12.2023 | 1,04 | 1,04 | 1,00 | 1,03 | -1,90% | 14.276,00 |
| 14.12.2023 | 1,05 | 1,05 | 1,04 | 1,05 | 0,01% | 2.037,00 |
| 13.12.2023 | 1,00 | 1,05 | 1,00 | 1,05 | 2,93% | 15.713,00 |
| 12.12.2023 | 1,03 | 1,05 | 0,94 | 1,02 | -2,64% | 19.015,00 |
| 11.12.2023 | 1,03 | 1,05 | 1,03 | 1,05 | -0,22% | 2.706,00 |