2,505$
7,05%
Echtzeit-Aktienkurs AiHuiShou International Co Ltd
Bid:
Ask:
Aktienkurse zur AiHuiShou International Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 2,39 | 2,61 | 2,19 | 2,52 | 7,69% | 2.534.988,00 |
| 06.05.2024 | 2,29 | 2,38 | 2,24 | 2,34 | 3,54% | 1.495.628,00 |
| 03.05.2024 | 2,18 | 2,26 | 2,10 | 2,26 | 5,12% | 1.376.233,00 |
| 02.05.2024 | 2,12 | 2,15 | 2,05 | 2,15 | 3,86% | 1.061.117,00 |
| 01.05.2024 | 2,08 | 2,10 | 1,89 | 2,07 | -0,48% | 951.523,00 |
| 30.04.2024 | 2,05 | 2,10 | 2,03 | 2,08 | 0,48% | 669.551,00 |
| 29.04.2024 | 2,00 | 2,09 | 1,95 | 2,07 | 4,55% | 1.144.736,00 |
| 26.04.2024 | 1,77 | 2,00 | 1,69 | 1,98 | 22,98% | 3.416.436,00 |
| 25.04.2024 | 1,57 | 1,62 | 1,55 | 1,61 | 1,90% | 672.898,00 |
| 24.04.2024 | 1,60 | 1,62 | 1,58 | 1,58 | 0,00% | 1.117.695,00 |
| 23.04.2024 | 1,53 | 1,62 | 1,53 | 1,58 | 1,94% | 1.252.213,00 |
| 22.04.2024 | 1,60 | 1,62 | 1,54 | 1,55 | -1,90% | 371.518,00 |
| 19.04.2024 | 1,59 | 1,71 | 1,55 | 1,58 | 1,28% | 501.598,00 |
| 18.04.2024 | 1,59 | 1,62 | 1,54 | 1,56 | -1,89% | 472.936,00 |
| 17.04.2024 | 1,55 | 1,60 | 1,55 | 1,59 | 3,92% | 540.881,00 |
| 16.04.2024 | 1,72 | 1,72 | 1,50 | 1,53 | -10,53% | 1.107.521,00 |
| 15.04.2024 | 1,73 | 1,76 | 1,71 | 1,71 | -1,72% | 345.775,00 |
| 12.04.2024 | 1,73 | 1,76 | 1,72 | 1,74 | 0,58% | 531.005,00 |
| 11.04.2024 | 1,68 | 1,75 | 1,68 | 1,73 | 1,17% | 523.442,00 |
| 10.04.2024 | 1,72 | 1,74 | 1,66 | 1,71 | 0,59% | 578.073,00 |
| 09.04.2024 | 1,67 | 1,72 | 1,67 | 1,70 | 0,59% | 698.630,00 |
| 08.04.2024 | 1,66 | 1,70 | 1,61 | 1,69 | 1,81% | 869.236,00 |
| 05.04.2024 | 1,75 | 1,79 | 1,62 | 1,66 | -5,14% | 557.911,00 |
| 04.04.2024 | 1,81 | 1,85 | 1,74 | 1,75 | -2,23% | 312.739,00 |
| 03.04.2024 | 1,84 | 1,86 | 1,79 | 1,79 | -3,24% | 318.770,00 |
| 02.04.2024 | 1,82 | 1,87 | 1,79 | 1,85 | 0,54% | 501.768,00 |
| 01.04.2024 | 1,76 | 1,87 | 1,75 | 1,84 | 4,55% | 660.452,00 |
| 28.03.2024 | 1,65 | 1,76 | 1,65 | 1,76 | 6,67% | 560.798,00 |
| 27.03.2024 | 1,62 | 1,67 | 1,61 | 1,65 | 0,00% | 205.267,00 |
| 26.03.2024 | 1,61 | 1,68 | 1,60 | 1,65 | 1,23% | 257.165,00 |
| 25.03.2024 | 1,67 | 1,71 | 1,60 | 1,63 | -2,40% | 320.521,00 |
| 22.03.2024 | 1,76 | 1,81 | 1,62 | 1,67 | -7,22% | 941.717,00 |
| 21.03.2024 | 1,83 | 1,84 | 1,78 | 1,80 | -1,64% | 475.740,00 |
| 20.03.2024 | 1,80 | 1,84 | 1,77 | 1,83 | -0,54% | 460.930,00 |
| 19.03.2024 | 1,82 | 1,84 | 1,70 | 1,84 | 1,66% | 581.909,00 |
| 18.03.2024 | 1,71 | 1,92 | 1,70 | 1,81 | 7,74% | 1.582.981,00 |
| 15.03.2024 | 1,69 | 1,75 | 1,66 | 1,68 | 0,00% | 1.260.391,00 |
| 14.03.2024 | 1,59 | 1,74 | 1,54 | 1,68 | 5,66% | 1.995.834,00 |
| 13.03.2024 | 1,46 | 1,64 | 1,44 | 1,59 | 5,30% | 2.201.083,00 |
| 12.03.2024 | 1,56 | 1,70 | 1,37 | 1,51 | 26,89% | 15.975.337,00 |
| 11.03.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 4,39% | 207.661,00 |
| 08.03.2024 | 1,13 | 1,16 | 1,13 | 1,14 | 0,00% | 146.147,00 |
| 07.03.2024 | 1,13 | 1,16 | 1,11 | 1,14 | -0,87% | 90.086,00 |
| 06.03.2024 | 1,14 | 1,18 | 1,14 | 1,15 | 0,00% | 109.084,00 |
| 05.03.2024 | 1,16 | 1,18 | 1,13 | 1,15 | -1,71% | 95.662,00 |
| 04.03.2024 | 1,20 | 1,20 | 1,16 | 1,17 | 0,00% | 163.567,00 |
| 01.03.2024 | 1,16 | 1,20 | 1,16 | 1,17 | -0,85% | 109.813,00 |
| 29.02.2024 | 1,15 | 1,21 | 1,15 | 1,18 | 0,85% | 123.423,00 |
| 28.02.2024 | 1,18 | 1,20 | 1,16 | 1,17 | -2,50% | 115.639,00 |
| 27.02.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 0,00% | 143.049,00 |
| 26.02.2024 | 1,19 | 1,23 | 1,17 | 1,20 | 3,45% | 145.106,00 |
| 23.02.2024 | 1,20 | 1,21 | 1,14 | 1,16 | 3,57% | 396.543,00 |
| 22.02.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 1,82% | 121.144,00 |
| 21.02.2024 | 1,12 | 1,14 | 1,10 | 1,10 | -1,79% | 147.860,00 |
| 20.02.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 1,82% | 134.167,00 |
| 16.02.2024 | 1,11 | 1,14 | 1,09 | 1,10 | -0,90% | 158.704,00 |
| 15.02.2024 | 1,07 | 1,13 | 1,07 | 1,11 | 1,83% | 133.556,00 |
| 14.02.2024 | 1,08 | 1,11 | 1,08 | 1,09 | -0,91% | 123.152,00 |
| 13.02.2024 | 1,07 | 1,12 | 1,07 | 1,10 | 0,00% | 160.774,00 |
| 12.02.2024 | 1,08 | 1,12 | 1,08 | 1,10 | 0,92% | 140.329,00 |
| 09.02.2024 | 1,09 | 1,10 | 1,06 | 1,09 | -0,91% | 103.784,00 |
| 08.02.2024 | 1,12 | 1,14 | 1,10 | 1,10 | -1,79% | 176.051,00 |
| 07.02.2024 | 1,09 | 1,14 | 1,09 | 1,12 | 0,00% | 189.650,00 |
| 06.02.2024 | 1,06 | 1,13 | 1,02 | 1,12 | 8,74% | 303.384,00 |
| 05.02.2024 | 1,08 | 1,08 | 1,01 | 1,03 | -3,74% | 178.338,00 |
| 02.02.2024 | 1,07 | 1,08 | 1,06 | 1,07 | -0,93% | 117.528,00 |
| 01.02.2024 | 1,08 | 1,11 | 1,07 | 1,08 | 0,00% | 270.918,00 |
| 31.01.2024 | 1,09 | 1,12 | 1,06 | 1,08 | -1,82% | 295.786,00 |
| 30.01.2024 | 1,14 | 1,15 | 1,06 | 1,10 | -3,51% | 353.202,00 |
| 29.01.2024 | 1,21 | 1,24 | 1,14 | 1,14 | -7,32% | 353.783,00 |
| 26.01.2024 | 1,19 | 1,23 | 1,17 | 1,23 | 4,24% | 212.817,00 |
| 25.01.2024 | 1,30 | 1,30 | 1,18 | 1,18 | -3,28% | 140.053,00 |
| 24.01.2024 | 1,22 | 1,26 | 1,22 | 1,22 | 0,00% | 213.915,00 |
| 23.01.2024 | 1,28 | 1,28 | 1,22 | 1,22 | 0,83% | 227.146,00 |
| 22.01.2024 | 1,17 | 1,25 | 1,17 | 1,21 | -0,82% | 184.426,00 |
| 19.01.2024 | 1,31 | 1,32 | 1,20 | 1,22 | -3,94% | 228.497,00 |
| 18.01.2024 | 1,30 | 1,32 | 1,16 | 1,27 | -2,31% | 281.407,00 |
| 17.01.2024 | 1,26 | 1,31 | 1,24 | 1,30 | 1,56% | 355.401,00 |
| 16.01.2024 | 1,40 | 1,40 | 1,26 | 1,28 | -9,86% | 289.088,00 |
| 12.01.2024 | 1,45 | 1,46 | 1,41 | 1,42 | -2,07% | 133.716,00 |
| 11.01.2024 | 1,50 | 1,52 | 1,45 | 1,45 | -3,33% | 100.588,00 |
| 10.01.2024 | 1,55 | 1,56 | 1,50 | 1,50 | -3,23% | 108.536,00 |
| 09.01.2024 | 1,58 | 1,60 | 1,55 | 1,55 | -3,13% | 177.444,00 |
| 08.01.2024 | 1,61 | 1,63 | 1,57 | 1,60 | -1,23% | 200.206,00 |
| 05.01.2024 | 1,65 | 1,66 | 1,59 | 1,62 | -2,99% | 145.052,00 |
| 04.01.2024 | 1,74 | 1,76 | 1,64 | 1,67 | -5,11% | 142.966,00 |
| 03.01.2024 | 1,78 | 1,78 | 1,72 | 1,76 | 1,15% | 142.307,00 |
| 02.01.2024 | 1,89 | 1,90 | 1,71 | 1,74 | -9,38% | 227.282,00 |
| 29.12.2023 | 1,87 | 1,95 | 1,84 | 1,92 | 1,59% | 317.089,00 |
| 28.12.2023 | 1,81 | 1,99 | 1,79 | 1,89 | 4,42% | 559.361,00 |
| 27.12.2023 | 1,78 | 1,85 | 1,76 | 1,81 | 1,69% | 348.514,00 |
| 26.12.2023 | 1,77 | 1,82 | 1,71 | 1,78 | -1,11% | 456.132,00 |
| 22.12.2023 | 1,78 | 1,80 | 1,67 | 1,80 | 1,69% | 558.473,00 |
| 21.12.2023 | 1,73 | 1,81 | 1,71 | 1,77 | 0,57% | 479.118,00 |
| 20.12.2023 | 1,67 | 1,81 | 1,67 | 1,76 | 1,73% | 493.610,00 |
| 19.12.2023 | 1,70 | 1,80 | 1,61 | 1,73 | 0,00% | 453.060,00 |
| 18.12.2023 | 1,68 | 1,78 | 1,62 | 1,73 | 1,17% | 623.794,00 |
| 15.12.2023 | 1,71 | 1,74 | 1,62 | 1,71 | 2,40% | 501.573,00 |
| 14.12.2023 | 1,60 | 1,69 | 1,57 | 1,67 | 3,09% | 379.741,00 |
| 13.12.2023 | 1,54 | 1,68 | 1,54 | 1,62 | 1,25% | 188.858,00 |