Börse:
0,816$
-17,20%
Echtzeit-Aktienkurs Asia Pacific Wire & Cable Corp Ltd
Bid:
0,816$
Ask:
0,816$
Aktienkurse zur Asia Pacific Wire & Cable Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | 10.871,00 |
| 28.05.2020 | 0,96 | 0,99 | 0,95 | 0,99 | 0,51% | 7.308,00 |
| 27.05.2020 | 0,96 | 0,99 | 0,96 | 0,98 | 2,09% | 9.808,00 |
| 26.05.2020 | 0,99 | 0,99 | 0,95 | 0,96 | -4,00% | 7.063,00 |
| 22.05.2020 | 0,95 | 1,00 | 0,95 | 1,00 | 1,78% | 798,00 |
| 21.05.2020 | 0,96 | 0,98 | 0,96 | 0,98 | 1,29% | 1.521,00 |
| 20.05.2020 | 0,96 | 0,97 | 0,95 | 0,97 | -3,37% | 8.266,00 |
| 19.05.2020 | 0,96 | 1,00 | 0,96 | 1,00 | -0,61% | 2.388,00 |
| 18.05.2020 | 0,95 | 1,01 | 0,95 | 1,01 | 4,66% | 7.525,00 |
| 15.05.2020 | 1,00 | 1,00 | 0,97 | 0,97 | -1,41% | 1.675,00 |
| 14.05.2020 | 0,97 | 0,98 | 0,97 | 0,98 | -2,12% | - |
| 13.05.2020 | 1,00 | 1,00 | 0,97 | 1,00 | 3,07% | 2.091,00 |
| 12.05.2020 | 1,00 | 1,00 | 0,97 | 0,97 | -3,94% | 7.644,00 |
| 11.05.2020 | 0,99 | 1,01 | 0,99 | 1,01 | 2,02% | 1.657,00 |
| 08.05.2020 | 1,00 | 1,00 | 0,99 | 0,99 | -2,56% | 2.980,00 |
| 07.05.2020 | 1,02 | 1,02 | 1,01 | 1,02 | -0,39% | - |
| 06.05.2020 | 1,02 | 1,02 | 1,01 | 1,02 | -0,97% | 789,00 |
| 05.05.2020 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | 4.153,00 |
| 04.05.2020 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | 12.831,00 |
| 01.05.2020 | 1,04 | 1,04 | 1,03 | 1,03 | -0,96% | 1.971,00 |
| 30.04.2020 | 1,05 | 1,05 | 1,01 | 1,04 | 0,97% | 9.366,00 |
| 29.04.2020 | 1,04 | 1,05 | 1,00 | 1,03 | 0,00% | 5.782,00 |
| 28.04.2020 | 1,00 | 1,05 | 1,00 | 1,03 | -2,83% | 19.912,00 |
| 27.04.2020 | 1,06 | 1,12 | 1,06 | 1,06 | -1,85% | 4.661,00 |
| 24.04.2020 | 1,16 | 1,17 | 1,08 | 1,08 | -2,70% | 5.025,00 |
| 23.04.2020 | 1,03 | 1,11 | 1,01 | 1,11 | 4,72% | 2.220,00 |
| 22.04.2020 | 1,10 | 1,10 | 1,06 | 1,06 | 0,95% | 2.087,00 |
| 21.04.2020 | 1,06 | 1,19 | 1,05 | 1,05 | 0,50% | 4.341,00 |
| 20.04.2020 | 1,15 | 1,15 | 1,04 | 1,04 | -0,50% | - |
| 17.04.2020 | 1,05 | 1,06 | 1,05 | 1,05 | 5,00% | 6.587,00 |
| 16.04.2020 | 0,96 | 1,00 | 0,96 | 1,00 | 3,65% | 1.187,00 |
| 15.04.2020 | 0,96 | 0,96 | 0,96 | 0,96 | 3,74% | 938,00 |
| 14.04.2020 | 0,97 | 1,04 | 0,89 | 0,93 | -6,78% | 9.838,00 |
| 13.04.2020 | 0,95 | 1,00 | 0,95 | 1,00 | 5,01% | 1.515,00 |
| 09.04.2020 | 1,02 | 1,02 | 0,95 | 0,95 | -5,00% | 632,00 |
| 08.04.2020 | 1,05 | 1,05 | 0,96 | 1,00 | -2,91% | 16.762,00 |
| 07.04.2020 | 1,02 | 1,04 | 0,99 | 1,03 | 1,98% | 1.370,00 |
| 06.04.2020 | 0,89 | 1,05 | 0,89 | 1,01 | 6,32% | 3.590,00 |
| 03.04.2020 | 0,95 | 0,95 | 0,95 | 0,95 | 3,14% | 125,00 |
| 02.04.2020 | 0,92 | 0,92 | 0,92 | 0,92 | 0,00% | 426,00 |
| 01.04.2020 | 1,05 | 1,05 | 0,92 | 0,92 | -8,80% | 6.347,00 |
| 31.03.2020 | 1,01 | 1,02 | 1,01 | 1,01 | -0,99% | 779,00 |
| 30.03.2020 | 1,02 | 1,03 | 1,02 | 1,02 | 1,00% | 16.332,00 |
| 27.03.2020 | 1,05 | 1,05 | 1,01 | 1,01 | -3,81% | 930,00 |
| 26.03.2020 | 1,15 | 1,20 | 1,05 | 1,05 | -1,22% | 3.311,00 |
| 25.03.2020 | 0,92 | 1,06 | 0,92 | 1,06 | 15,54% | 4.077,00 |
| 24.03.2020 | 0,93 | 0,93 | 0,92 | 0,92 | -7,07% | 2.298,00 |
| 23.03.2020 | 1,00 | 1,00 | 0,96 | 0,99 | 3,34% | 1.028,00 |
| 20.03.2020 | 1,05 | 1,05 | 0,96 | 0,96 | 2,46% | 597,00 |
| 19.03.2020 | 0,93 | 0,94 | 0,93 | 0,94 | 1,63% | 1.016,00 |
| 18.03.2020 | 0,93 | 1,00 | 0,90 | 0,92 | -5,93% | 2.502,00 |
| 17.03.2020 | 1,03 | 1,30 | 0,95 | 0,98 | -18,50% | 3.900,00 |
| 16.03.2020 | 1,08 | 1,20 | 0,98 | 1,20 | 1,69% | 8.197,00 |
| 13.03.2020 | 1,36 | 1,36 | 1,16 | 1,18 | -4,61% | 5.192,00 |
| 12.03.2020 | 1,25 | 1,25 | 1,21 | 1,24 | -1,51% | 12.554,00 |
| 11.03.2020 | 1,26 | 1,27 | 1,25 | 1,26 | -3,38% | 10.709,00 |
| 10.03.2020 | 1,30 | 1,30 | 1,30 | 1,30 | 3,50% | 5.299,00 |
| 09.03.2020 | 1,25 | 1,26 | 1,25 | 1,26 | 0,48% | 3.308,00 |
| 06.03.2020 | 1,25 | 1,25 | 1,25 | 1,25 | -2,19% | 1.875,00 |
| 05.03.2020 | 1,18 | 1,28 | 1,13 | 1,28 | 1,43% | - |
| 04.03.2020 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | 1.010,00 |
| 03.03.2020 | 1,28 | 1,28 | 1,28 | 1,28 | 0,08% | 2.301,00 |
| 02.03.2020 | 1,29 | 1,30 | 1,28 | 1,28 | -1,08% | 3.324,00 |
| 28.02.2020 | 1,26 | 1,29 | 1,21 | 1,29 | 2,62% | 7.906,00 |
| 27.02.2020 | 1,26 | 1,30 | 1,26 | 1,26 | -2,63% | 1.738,00 |
| 26.02.2020 | 1,30 | 1,34 | 1,26 | 1,29 | -4,15% | 30.036,00 |
| 25.02.2020 | 1,31 | 1,35 | 1,28 | 1,35 | 3,85% | 8.135,00 |
| 24.02.2020 | 1,30 | 1,37 | 1,30 | 1,30 | -2,55% | 6.200,00 |
| 21.02.2020 | 1,30 | 1,40 | 1,30 | 1,33 | -0,15% | 5.720,00 |
| 20.02.2020 | 1,31 | 1,34 | 1,31 | 1,34 | 1,21% | 8.514,00 |
| 19.02.2020 | 1,35 | 1,35 | 1,31 | 1,32 | -1,64% | 8.249,00 |
| 18.02.2020 | 1,33 | 1,34 | 1,33 | 1,34 | 0,52% | 2.532,00 |
| 14.02.2020 | 1,31 | 1,38 | 1,31 | 1,34 | -2,91% | 10.744,00 |
| 13.02.2020 | 1,42 | 1,45 | 1,23 | 1,38 | -3,85% | 47.895,00 |
| 12.02.2020 | 1,58 | 1,58 | 1,41 | 1,43 | 0,99% | 58.368,00 |
| 11.02.2020 | 1,45 | 1,65 | 1,42 | 1,42 | -1,67% | 297.922,00 |
| 10.02.2020 | 1,35 | 1,44 | 1,35 | 1,44 | 8,27% | 13.495,00 |
| 07.02.2020 | 1,31 | 1,33 | 1,31 | 1,33 | -0,52% | 621,00 |
| 06.02.2020 | 1,35 | 1,35 | 1,34 | 1,34 | 0,73% | 2.278,00 |
| 05.02.2020 | 1,38 | 1,38 | 1,33 | 1,33 | 1,46% | - |
| 04.02.2020 | 1,25 | 1,31 | 1,24 | 1,31 | -5,82% | - |
| 03.02.2020 | 1,40 | 1,40 | 1,37 | 1,39 | -1,98% | 91,00 |
| 31.01.2020 | 1,44 | 1,44 | 1,34 | 1,42 | -1,60% | 14.523,00 |
| 30.01.2020 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | 102,00 |
| 29.01.2020 | 1,38 | 1,44 | 1,33 | 1,41 | -2,49% | 12.649,00 |
| 28.01.2020 | 1,39 | 1,45 | 1,39 | 1,45 | 1,83% | 2.129,00 |
| 27.01.2020 | 1,45 | 1,45 | 1,39 | 1,42 | -5,02% | 3.717,00 |
| 24.01.2020 | 1,53 | 1,53 | 1,49 | 1,50 | 2,40% | 3.670,00 |
| 23.01.2020 | 1,48 | 1,49 | 1,45 | 1,46 | -3,57% | 13.763,00 |
| 22.01.2020 | 1,52 | 1,52 | 1,49 | 1,51 | -2,39% | 4.168,00 |
| 21.01.2020 | 1,56 | 1,56 | 1,55 | 1,55 | -0,83% | 2.840,00 |
| 17.01.2020 | 1,65 | 1,65 | 1,52 | 1,56 | -2,68% | 3.076,00 |
| 16.01.2020 | 1,60 | 1,63 | 1,58 | 1,61 | 2,36% | 9.032,00 |
| 15.01.2020 | 1,61 | 1,61 | 1,50 | 1,57 | -3,62% | 16.911,00 |
| 14.01.2020 | 1,46 | 1,63 | 1,46 | 1,63 | 4,42% | 2.455,00 |
| 13.01.2020 | 1,44 | 1,70 | 1,43 | 1,56 | 13,04% | 124.235,00 |
| 10.01.2020 | 1,42 | 1,45 | 1,38 | 1,38 | -2,54% | 14.791,00 |
| 09.01.2020 | 1,43 | 1,43 | 1,42 | 1,42 | -0,28% | 326,00 |
| 08.01.2020 | 1,44 | 1,45 | 1,42 | 1,42 | 0,35% | 1.007,00 |
| 07.01.2020 | 1,41 | 1,43 | 1,41 | 1,42 | 0,35% | 2.777,00 |