Börse:
2,609€
-0,39%
Echtzeit-Aktienkurs GEELY AUTO. HLDGS HD-,02
Bid:
2,589€
Ask:
2,628€
Aktienkurse zur GEELY AUTO. HLDGS HD-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 2,63 | 2,67 | 2,50 | 2,51 | -4,18% | 1.359.594,00 |
| 04.03.2021 | 2,66 | 2,67 | 2,50 | 2,62 | -2,96% | 1.346.861,00 |
| 03.03.2021 | 2,79 | 2,82 | 2,67 | 2,70 | -3,16% | 578.988,00 |
| 02.03.2021 | 2,80 | 2,80 | 2,74 | 2,79 | -1,85% | 471.599,00 |
| 01.03.2021 | 2,77 | 2,88 | 2,76 | 2,84 | 3,69% | 681.667,00 |
| 26.02.2021 | 2,66 | 2,74 | 2,60 | 2,74 | 2,22% | 1.192.729,00 |
| 25.02.2021 | 2,84 | 2,86 | 2,68 | 2,68 | -3,61% | 1.213.460,00 |
| 24.02.2021 | 2,77 | 2,89 | 2,72 | 2,78 | -1,75% | 1.062.697,00 |
| 23.02.2021 | 2,92 | 2,92 | 2,60 | 2,83 | -4,86% | 5.011.961,00 |
| 22.02.2021 | 3,05 | 3,06 | 2,95 | 2,97 | -4,06% | 1.124.241,00 |
| 19.02.2021 | 3,07 | 3,15 | 3,06 | 3,10 | 0,02% | 712.709,00 |
| 18.02.2021 | 3,16 | 3,16 | 3,05 | 3,10 | -3,73% | 927.473,00 |
| 17.02.2021 | 3,22 | 3,25 | 3,16 | 3,22 | 0,00% | 587.083,00 |
| 16.02.2021 | 3,22 | 3,24 | 3,19 | 3,22 | -2,14% | 650.984,00 |
| 15.02.2021 | 3,21 | 3,30 | 3,20 | 3,29 | 2,68% | 840.048,00 |
| 12.02.2021 | 3,21 | 3,21 | 3,17 | 3,20 | -0,33% | 367.562,00 |
| 11.02.2021 | 3,19 | 3,22 | 3,16 | 3,22 | 2,06% | 503.324,00 |
| 10.02.2021 | 3,16 | 3,20 | 3,13 | 3,15 | -0,94% | 579.439,00 |
| 09.02.2021 | 3,12 | 3,18 | 3,09 | 3,18 | 2,91% | 526.124,00 |
| 08.02.2021 | 3,03 | 3,09 | 3,01 | 3,09 | 1,98% | 894.022,00 |
| 05.02.2021 | 2,99 | 3,08 | 2,97 | 3,03 | -2,26% | 1.395.003,00 |
| 04.02.2021 | 3,10 | 3,14 | 3,07 | 3,10 | -2,50% | 961.318,00 |
| 03.02.2021 | 3,16 | 3,24 | 3,14 | 3,18 | -2,47% | 1.207.282,00 |
| 02.02.2021 | 3,22 | 3,27 | 3,17 | 3,26 | 4,15% | 1.057.648,00 |
| 01.02.2021 | 3,05 | 3,14 | 3,04 | 3,13 | 3,64% | 1.847.809,00 |
| 29.01.2021 | 3,02 | 3,14 | 2,98 | 3,02 | -7,08% | 1.561.903,00 |
| 28.01.2021 | 3,22 | 3,26 | 2,98 | 3,25 | -3,42% | 4.264.238,00 |
| 27.01.2021 | 3,43 | 3,43 | 3,30 | 3,37 | -5,95% | 1.719.951,00 |
| 26.01.2021 | 3,54 | 3,58 | 3,51 | 3,58 | -0,33% | 681.993,00 |
| 25.01.2021 | 3,57 | 3,63 | 3,52 | 3,59 | 4,36% | 2.002.090,00 |
| 22.01.2021 | 3,44 | 3,46 | 3,39 | 3,44 | -1,71% | 789.935,00 |
| 21.01.2021 | 3,53 | 3,61 | 3,49 | 3,50 | -3,31% | 1.428.913,00 |
| 20.01.2021 | 3,58 | 3,64 | 3,53 | 3,62 | 3,43% | 1.603.709,00 |
| 19.01.2021 | 3,40 | 3,50 | 3,38 | 3,50 | 0,06% | 1.252.452,00 |
| 18.01.2021 | 3,38 | 3,50 | 3,38 | 3,50 | 6,32% | 1.531.168,00 |
| 15.01.2021 | 3,34 | 3,34 | 3,23 | 3,29 | -5,54% | 4.265.421,00 |
| 14.01.2021 | 3,52 | 3,56 | 3,48 | 3,48 | -0,77% | 1.461.012,00 |
| 13.01.2021 | 3,48 | 3,51 | 3,41 | 3,51 | 0,43% | 1.565.195,00 |
| 12.01.2021 | 3,41 | 3,50 | 3,38 | 3,50 | 2,49% | 1.794.182,00 |
| 11.01.2021 | 3,42 | 3,51 | 3,35 | 3,41 | -3,40% | 2.482.381,00 |
| 08.01.2021 | 3,43 | 3,53 | 3,38 | 3,53 | 18,06% | 6.648.991,00 |
| 07.01.2021 | 2,89 | 2,99 | 2,86 | 2,99 | 8,73% | 1.823.999,00 |
| 06.01.2021 | 2,78 | 2,78 | 2,71 | 2,75 | -1,79% | 849.372,00 |
| 05.01.2021 | 2,80 | 2,81 | 2,76 | 2,80 | -0,71% | 681.506,00 |
| 04.01.2021 | 2,78 | 2,84 | 2,76 | 2,82 | 11,24% | 3.247.925,00 |
| 30.12.2020 | 2,56 | 2,58 | 2,52 | 2,54 | 0,20% | 549.303,00 |
| 29.12.2020 | 2,51 | 2,53 | 2,48 | 2,53 | -2,32% | 510.950,00 |
| 28.12.2020 | 2,57 | 2,59 | 2,55 | 2,59 | 3,81% | 1.911.299,00 |
| 23.12.2020 | 2,45 | 2,50 | 2,44 | 2,50 | 6,40% | 954.853,00 |
| 22.12.2020 | 2,35 | 2,38 | 2,31 | 2,35 | -3,50% | 929.279,00 |
| 21.12.2020 | 2,48 | 2,50 | 2,39 | 2,43 | 0,41% | 1.112.294,00 |
| 18.12.2020 | 2,41 | 2,43 | 2,40 | 2,42 | 1,26% | 327.454,00 |
| 17.12.2020 | 2,41 | 2,42 | 2,35 | 2,39 | -1,65% | 480.995,00 |
| 16.12.2020 | 2,44 | 2,45 | 2,38 | 2,43 | 0,41% | 519.495,00 |
| 15.12.2020 | 2,44 | 2,46 | 2,40 | 2,42 | 1,30% | 607.879,00 |
| 14.12.2020 | 2,36 | 2,39 | 2,35 | 2,39 | 3,87% | 696.037,00 |
| 11.12.2020 | 2,31 | 2,34 | 2,29 | 2,30 | 2,13% | 508.902,00 |
| 10.12.2020 | 2,25 | 2,29 | 2,24 | 2,25 | -2,51% | 467.732,00 |
| 09.12.2020 | 2,30 | 2,33 | 2,28 | 2,31 | 1,76% | 591.079,00 |
| 08.12.2020 | 2,23 | 2,28 | 2,21 | 2,27 | 2,07% | 432.481,00 |
| 07.12.2020 | 2,19 | 2,26 | 2,18 | 2,22 | -1,81% | 682.547,00 |
| 04.12.2020 | 2,22 | 2,28 | 2,21 | 2,27 | 4,38% | 556.412,00 |
| 03.12.2020 | 2,19 | 2,22 | 2,17 | 2,17 | -1,81% | 542.514,00 |
| 02.12.2020 | 2,20 | 2,25 | 2,17 | 2,21 | -3,49% | 1.086.646,00 |
| 01.12.2020 | 2,35 | 2,37 | 2,29 | 2,29 | -2,35% | 763.831,00 |
| 30.11.2020 | 2,36 | 2,37 | 2,30 | 2,35 | -4,44% | 1.163.837,00 |
| 27.11.2020 | 2,47 | 2,47 | 2,30 | 2,45 | -1,80% | 2.072.060,00 |
| 26.11.2020 | 2,47 | 2,50 | 2,44 | 2,50 | -0,79% | 507.454,00 |
| 25.11.2020 | 2,52 | 2,53 | 2,47 | 2,52 | -3,85% | 1.292.826,00 |
| 24.11.2020 | 2,55 | 2,62 | 2,55 | 2,62 | 1,55% | 1.285.818,00 |
| 23.11.2020 | 2,55 | 2,59 | 2,52 | 2,58 | 1,98% | 1.405.478,00 |
| 20.11.2020 | 2,51 | 2,55 | 2,48 | 2,53 | 2,30% | 1.112.965,00 |
| 19.11.2020 | 2,49 | 2,50 | 2,40 | 2,47 | -1,47% | 1.247.204,00 |
| 18.11.2020 | 2,43 | 2,52 | 2,41 | 2,51 | 8,19% | 2.275.302,00 |
| 17.11.2020 | 2,31 | 2,35 | 2,27 | 2,32 | 1,31% | 1.081.643,00 |
| 16.11.2020 | 2,28 | 2,31 | 2,25 | 2,29 | 0,66% | 867.454,00 |
| 13.11.2020 | 2,25 | 2,29 | 2,23 | 2,28 | 1,11% | 654.961,00 |
| 12.11.2020 | 2,22 | 2,29 | 2,22 | 2,25 | 5,39% | 925.008,00 |
| 11.11.2020 | 2,14 | 2,15 | 2,05 | 2,14 | -2,06% | 1.248.053,00 |
| 10.11.2020 | 2,24 | 2,24 | 2,13 | 2,18 | -5,63% | 1.664.905,00 |
| 09.11.2020 | 2,27 | 2,39 | 2,26 | 2,31 | 1,32% | 2.117.621,00 |
| 06.11.2020 | 2,30 | 2,32 | 2,21 | 2,28 | -5,39% | 2.794.528,00 |
| 05.11.2020 | 2,30 | 2,47 | 2,29 | 2,41 | 6,64% | 4.783.594,00 |
| 04.11.2020 | 2,20 | 2,28 | 2,13 | 2,26 | 6,60% | 3.704.896,00 |
| 03.11.2020 | 2,09 | 2,13 | 2,05 | 2,12 | 4,43% | 1.799.875,00 |
| 02.11.2020 | 1,97 | 2,03 | 1,90 | 2,03 | 15,01% | 2.715.975,00 |
| 30.10.2020 | 1,77 | 1,78 | 1,73 | 1,77 | -0,56% | 234.942,00 |
| 29.10.2020 | 1,75 | 1,78 | 1,73 | 1,78 | 5,65% | 581.795,00 |
| 28.10.2020 | 1,76 | 1,77 | 1,68 | 1,68 | -4,55% | 705.580,00 |
| 27.10.2020 | 1,76 | 1,79 | 1,74 | 1,76 | 2,33% | 401.563,00 |
| 26.10.2020 | 1,78 | 1,78 | 1,72 | 1,72 | -3,91% | 1.447.042,00 |
| 23.10.2020 | 1,77 | 1,79 | 1,76 | 1,79 | 0,85% | 177.438,00 |
| 22.10.2020 | 1,79 | 1,80 | 1,76 | 1,78 | -0,56% | 234.076,00 |
| 21.10.2020 | 1,80 | 1,80 | 1,76 | 1,79 | -1,38% | 163.296,00 |
| 20.10.2020 | 1,79 | 1,84 | 1,79 | 1,81 | 2,84% | 421.779,00 |
| 19.10.2020 | 1,78 | 1,80 | 1,75 | 1,76 | -3,30% | 241.857,00 |
| 16.10.2020 | 1,80 | 1,83 | 1,78 | 1,82 | -0,55% | 263.674,00 |
| 15.10.2020 | 1,86 | 1,87 | 1,77 | 1,83 | 0,11% | 990.997,00 |
| 14.10.2020 | 1,83 | 1,86 | 1,81 | 1,83 | 1,27% | 486.287,00 |
| 13.10.2020 | 1,80 | 1,81 | 1,76 | 1,81 | 0,28% | 702.382,00 |