0,850€
-1,16%
Echtzeit-Aktienkurs China Medical System Holdings Ltd.
Bid:
Ask:
Aktienkurse zur China Medical System Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 0,86 | 0,86 | 0,86 | 0,86 | -5,49% | 6.250,00 |
| 08.05.2024 | 0,91 | 0,91 | 0,91 | 0,91 | 10,98% | 80,00 |
| 15.04.2024 | 0,82 | 0,82 | 0,82 | 0,82 | -11,83% | 750,00 |
| 08.04.2024 | 0,93 | 0,93 | 0,93 | 0,93 | 9,41% | 300,00 |
| 04.04.2024 | 0,85 | 0,85 | 0,85 | 0,85 | -1,16% | 1,00 |
| 02.04.2024 | 0,93 | 0,93 | 0,86 | 0,86 | -8,51% | 3.177,00 |
| 28.03.2024 | 0,94 | 1,01 | 0,94 | 0,94 | -35,17% | 4.083,00 |
| 27.02.2024 | 1,54 | 1,54 | 1,45 | 1,45 | -0,68% | 520,00 |
| 26.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,04% | 145,00 |
| 20.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 877,00 |
| 09.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | 145,00 |
| 06.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | 1.000,00 |
| 31.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -6,94% | 130,00 |
| 26.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 120,00 |
| 24.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 5,88% | 400,00 |
| 22.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | 1.000,00 |
| 19.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -6,00% | 350,00 |
| 16.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 500,00 |
| 15.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -10,00% | 380,00 |
| 27.11.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 18,88% | 150,00 |
| 21.09.2023 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | 94,00 |
| 11.09.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | 425,00 |
| 05.09.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 12,70% | 10,00 |
| 17.08.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 1,00 |
| 15.08.2023 | 1,36 | 1,36 | 1,26 | 1,26 | -1,56% | 21,00 |
| 10.08.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -16,88% | 170,00 |
| 31.07.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 7,69% | 884,00 |
| 12.07.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | 200,00 |
| 10.07.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | 116,00 |
| 06.07.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -5,19% | 200,00 |
| 04.07.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 4,76% | 80,00 |
| 03.07.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | 100,00 |
| 29.06.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | 36,00 |
| 27.06.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 6,67% | 36,00 |
| 23.06.2023 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | 100,00 |
| 20.06.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | 36,00 |
| 14.06.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | 100,00 |
| 12.06.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 7,97% | 100,00 |
| 08.06.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | 1,00 |
| 07.06.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | 83,00 |
| 06.06.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 12,98% | 2.000,00 |
| 01.06.2023 | 1,38 | 1,38 | 1,31 | 1,31 | 1,55% | 17,00 |
| 31.05.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -16,77% | 50,00 |
| 08.05.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 12,32% | 1.000,00 |
| 15.03.2023 | 1,50 | 1,50 | 1,38 | 1,38 | -0,72% | 9,00 |
| 10.03.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -4,79% | 1.800,00 |
| 02.03.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 2,00 |
| 01.03.2023 | 1,59 | 1,59 | 1,46 | 1,46 | 0,69% | 9,00 |
| 23.02.2023 | 1,55 | 1,55 | 1,45 | 1,45 | 0,00% | 9,00 |
| 22.02.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -5,23% | 20.000,00 |
| 21.02.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -6,13% | 1.000,00 |
| 07.02.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | 7,00 |
| 03.02.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | 3.000,00 |
| 02.02.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 70,00 |
| 27.01.2023 | 1,65 | 1,67 | 1,65 | 1,67 | 3,73% | 12.820,00 |
| 10.01.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 14.059,00 |
| 09.01.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 8,05% | 5.941,00 |
| 05.01.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 9,56% | 1,00 |
| 02.01.2023 | 1,49 | 1,49 | 1,36 | 1,36 | -4,90% | 9,00 |
| 29.12.2022 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | 2.384,00 |
| 28.12.2022 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 3.563,00 |
| 23.12.2022 | 1,52 | 1,52 | 1,40 | 1,40 | -13,04% | 9,00 |
| 08.12.2022 | 1,61 | 1,61 | 1,61 | 1,61 | 21,05% | 1,00 |
| 01.12.2022 | 1,45 | 1,45 | 1,33 | 1,33 | 14,66% | 9,00 |
| 23.11.2022 | 1,25 | 1,25 | 1,16 | 1,16 | -8,66% | 10,00 |
| 15.11.2022 | 1,36 | 1,36 | 1,27 | 1,27 | 4,96% | 19,00 |
| 07.11.2022 | 1,32 | 1,32 | 1,21 | 1,21 | 3,42% | 72,00 |
| 03.11.2022 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | 2.000,00 |
| 24.10.2022 | 1,15 | 1,15 | 1,15 | 1,15 | -4,96% | 4.367,00 |
| 14.10.2022 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | 4.374,00 |
| 27.09.2022 | 1,25 | 1,25 | 1,25 | 1,25 | -11,97% | 500,00 |
| 14.09.2022 | 1,42 | 1,42 | 1,42 | 1,42 | -5,96% | 1,00 |
| 11.08.2022 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | 300,00 |
| 01.07.2022 | 1,56 | 1,56 | 1,56 | 1,56 | 17,29% | 300,00 |
| 08.04.2022 | 1,33 | 1,33 | 1,33 | 1,33 | 9,92% | 1.381,00 |
| 15.03.2022 | 1,09 | 1,21 | 1,09 | 1,21 | -25,77% | 3.000,00 |
| 04.03.2022 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | 1.000,00 |
| 02.03.2022 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | 1.500,00 |
| 25.02.2022 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | 490,00 |
| 24.02.2022 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | 3.000,00 |
| 07.02.2022 | 1,55 | 1,55 | 1,55 | 1,55 | 10,71% | 2.000,00 |
| 28.01.2022 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | 521,00 |
| 27.01.2022 | 1,41 | 1,41 | 1,41 | 1,41 | -6,00% | 300,00 |
| 25.01.2022 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | 8.521,00 |
| 24.01.2022 | 1,48 | 1,48 | 1,43 | 1,43 | -10,63% | 9.379,00 |
| 20.01.2022 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | 10.000,00 |
| 14.01.2022 | 1,62 | 1,62 | 1,62 | 1,62 | 10,96% | 2.000,00 |
| 23.12.2021 | 1,46 | 1,46 | 1,46 | 1,46 | -5,19% | 446,00 |
| 22.12.2021 | 1,54 | 1,54 | 1,54 | 1,54 | 6,21% | 490,00 |
| 01.12.2021 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | 2.000,00 |
| 12.11.2021 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | 2.310,00 |
| 11.11.2021 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | 3.157,00 |
| 10.11.2021 | 1,53 | 1,56 | 1,53 | 1,56 | 8,33% | 6.508,00 |
| 27.10.2021 | 1,44 | 1,44 | 1,44 | 1,44 | -12,20% | 1.750,00 |
| 21.10.2021 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | 1.000,00 |
| 12.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | -9,84% | 300,00 |
| 24.08.2021 | 1,83 | 1,83 | 1,83 | 1,83 | -4,19% | 100,00 |
| 11.08.2021 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | 1.000,00 |
| 09.08.2021 | 1,89 | 1,89 | 1,89 | 1,89 | 5,00% | 150,00 |
| 04.08.2021 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | 1.000,00 |