Börse:
3,769$
2,15%
Echtzeit-Aktienkurs Asia Pacific Wire & Cable Corp Ltd
Bid:
3,543$
Ask:
3,995$
Aktienkurse zur Asia Pacific Wire & Cable Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 3,62 | 4,38 | 3,48 | 3,69 | 0,00% | 1.316.003,00 |
| 14.01.2021 | 3,81 | 3,98 | 3,64 | 3,69 | -3,40% | 321.024,00 |
| 13.01.2021 | 3,59 | 3,96 | 3,45 | 3,82 | -20,50% | 957.992,00 |
| 12.01.2021 | 2,46 | 4,83 | 2,37 | 4,81 | 97,16% | 1.465.352,00 |
| 11.01.2021 | 2,63 | 2,64 | 2,44 | 2,44 | -14,49% | - |
| 08.01.2021 | 2,52 | 2,92 | 2,30 | 2,85 | 18,26% | 1.111.568,00 |
| 07.01.2021 | 2,23 | 2,58 | 2,13 | 2,41 | 7,59% | 281.326,00 |
| 06.01.2021 | 2,40 | 2,40 | 2,20 | 2,24 | -2,61% | 68.957,00 |
| 05.01.2021 | 2,30 | 2,33 | 2,20 | 2,30 | 1,63% | 70.782,00 |
| 04.01.2021 | 2,43 | 2,43 | 2,26 | 2,26 | 1,94% | - |
| 31.12.2020 | 2,17 | 2,44 | 2,10 | 2,22 | 3,26% | 207.603,00 |
| 30.12.2020 | 2,15 | 2,19 | 2,10 | 2,15 | 1,90% | 25.284,00 |
| 29.12.2020 | 2,19 | 2,19 | 2,02 | 2,11 | -2,31% | 52.945,00 |
| 28.12.2020 | 2,20 | 2,26 | 2,12 | 2,16 | 0,47% | 41.743,00 |
| 24.12.2020 | 2,34 | 2,34 | 2,10 | 2,15 | -2,27% | 33.183,00 |
| 23.12.2020 | 2,08 | 2,22 | 2,05 | 2,20 | 5,77% | 79.749,00 |
| 22.12.2020 | 2,01 | 2,16 | 2,01 | 2,08 | 0,29% | 156.384,00 |
| 21.12.2020 | 2,09 | 2,09 | 2,06 | 2,07 | -1,71% | - |
| 18.12.2020 | 2,09 | 2,19 | 2,05 | 2,11 | -0,94% | 243.326,00 |
| 17.12.2020 | 2,03 | 2,13 | 2,00 | 2,13 | 6,50% | 412.722,00 |
| 16.12.2020 | 2,02 | 2,07 | 1,96 | 2,00 | -0,99% | 9.125,00 |
| 15.12.2020 | 2,00 | 2,11 | 1,90 | 2,02 | 3,59% | 121.298,00 |
| 14.12.2020 | 2,00 | 2,05 | 1,89 | 1,95 | -1,02% | 46.727,00 |
| 11.12.2020 | 2,06 | 2,07 | 1,94 | 1,97 | -4,83% | 55.053,00 |
| 10.12.2020 | 2,07 | 2,11 | 2,00 | 2,07 | 1,97% | 18.542,00 |
| 09.12.2020 | 2,16 | 2,19 | 2,00 | 2,03 | -6,02% | 106.458,00 |
| 08.12.2020 | 2,15 | 2,20 | 2,12 | 2,16 | 1,89% | 77.714,00 |
| 07.12.2020 | 2,21 | 2,26 | 2,12 | 2,12 | -4,93% | 249.699,00 |
| 04.12.2020 | 2,23 | 2,41 | 2,08 | 2,23 | 1,36% | 554.909,00 |
| 03.12.2020 | 2,14 | 2,24 | 2,08 | 2,20 | 1,38% | 95.717,00 |
| 02.12.2020 | 2,00 | 2,22 | 2,00 | 2,17 | 2,76% | 224.143,00 |
| 01.12.2020 | 2,29 | 2,29 | 2,11 | 2,11 | -8,58% | - |
| 30.11.2020 | 2,26 | 2,34 | 2,16 | 2,31 | 0,43% | 118.019,00 |
| 27.11.2020 | 2,40 | 2,50 | 2,28 | 2,30 | -5,35% | 109.895,00 |
| 25.11.2020 | 2,32 | 2,43 | 2,26 | 2,43 | 2,53% | 91.631,00 |
| 24.11.2020 | 2,62 | 2,90 | 2,28 | 2,37 | -7,78% | 726.842,00 |
| 23.11.2020 | 2,33 | 2,61 | 2,27 | 2,57 | 14,22% | 1.618.040,00 |
| 20.11.2020 | 2,30 | 2,38 | 2,15 | 2,25 | -5,46% | 402.735,00 |
| 19.11.2020 | 2,05 | 2,40 | 2,00 | 2,38 | 12,26% | 1.112.134,00 |
| 18.11.2020 | 2,20 | 2,36 | 2,08 | 2,12 | -7,83% | 958.196,00 |
| 17.11.2020 | 2,07 | 2,35 | 1,92 | 2,30 | 6,98% | 2.372.055,00 |
| 16.11.2020 | 1,83 | 2,33 | 1,80 | 2,15 | 10,26% | 4.512.209,00 |
| 13.11.2020 | 1,51 | 2,49 | 1,44 | 1,95 | 47,73% | 29.236.597,00 |
| 12.11.2020 | 1,35 | 1,45 | 1,31 | 1,32 | -4,35% | 166.340,00 |
| 11.11.2020 | 1,51 | 1,58 | 1,38 | 1,38 | -9,80% | 415.392,00 |
| 10.11.2020 | 1,39 | 1,66 | 1,31 | 1,53 | 15,91% | 1.053.047,00 |
| 09.11.2020 | 1,37 | 1,38 | 1,31 | 1,32 | -3,65% | 57.460,00 |
| 06.11.2020 | 1,35 | 1,40 | 1,32 | 1,37 | 3,79% | 63.288,00 |
| 05.11.2020 | 1,26 | 1,38 | 1,25 | 1,32 | 3,13% | 165.665,00 |
| 04.11.2020 | 1,25 | 1,37 | 1,25 | 1,28 | 1,59% | 38.688,00 |
| 03.11.2020 | 1,22 | 1,32 | 1,22 | 1,26 | 0,00% | 39.639,00 |
| 02.11.2020 | 1,28 | 1,32 | 1,22 | 1,26 | 2,44% | 100.916,00 |
| 30.10.2020 | 1,38 | 1,40 | 1,23 | 1,23 | -13,99% | 210.431,00 |
| 29.10.2020 | 1,22 | 1,48 | 1,22 | 1,43 | 14,40% | 789.375,00 |
| 28.10.2020 | 1,32 | 1,39 | 1,25 | 1,25 | -5,30% | 99.125,00 |
| 27.10.2020 | 1,40 | 1,40 | 1,32 | 1,32 | -5,04% | 78.679,00 |
| 26.10.2020 | 1,49 | 1,49 | 1,32 | 1,39 | -4,79% | 149.237,00 |
| 23.10.2020 | 1,45 | 1,55 | 1,42 | 1,46 | -2,67% | 187.231,00 |
| 22.10.2020 | 1,57 | 1,60 | 1,45 | 1,50 | -6,25% | 124.338,00 |
| 21.10.2020 | 1,66 | 1,71 | 1,50 | 1,60 | -3,03% | 116.991,00 |
| 20.10.2020 | 1,74 | 1,74 | 1,60 | 1,65 | -4,07% | 220.507,00 |
| 19.10.2020 | 1,60 | 1,87 | 1,60 | 1,72 | 8,86% | 414.553,00 |
| 16.10.2020 | 1,69 | 1,69 | 1,53 | 1,58 | -2,47% | 129.596,00 |
| 15.10.2020 | 1,50 | 1,73 | 1,44 | 1,62 | 5,19% | 294.976,00 |
| 14.10.2020 | 1,55 | 1,59 | 1,51 | 1,54 | 1,32% | 93.150,00 |
| 13.10.2020 | 1,58 | 1,60 | 1,50 | 1,52 | -4,44% | 171.057,00 |
| 12.10.2020 | 1,60 | 1,63 | 1,50 | 1,59 | -3,60% | 113.151,00 |
| 09.10.2020 | 1,58 | 1,67 | 1,56 | 1,65 | -1,79% | 224.508,00 |
| 08.10.2020 | 1,69 | 1,81 | 1,55 | 1,68 | -6,15% | 598.893,00 |
| 07.10.2020 | 2,08 | 2,26 | 1,62 | 1,79 | -31,94% | 2.519.095,00 |
| 06.10.2020 | 1,34 | 2,69 | 1,34 | 2,63 | 96,27% | 8.518.980,00 |
| 05.10.2020 | 1,26 | 1,52 | 1,24 | 1,34 | 6,35% | 1.054.839,00 |
| 02.10.2020 | 1,23 | 1,28 | 1,19 | 1,26 | 0,80% | 65.678,00 |
| 01.10.2020 | 1,22 | 1,26 | 1,15 | 1,25 | 1,63% | 119.050,00 |
| 30.09.2020 | 1,43 | 1,43 | 1,23 | 1,23 | -3,15% | 143.355,00 |
| 29.09.2020 | 1,37 | 1,45 | 1,21 | 1,27 | -15,89% | 347.592,00 |
| 28.09.2020 | 1,63 | 1,68 | 1,32 | 1,51 | -11,70% | 635.896,00 |
| 25.09.2020 | 1,27 | 2,24 | 1,27 | 1,71 | 17,12% | 6.617.626,00 |
| 24.09.2020 | 1,02 | 2,22 | 1,02 | 1,46 | 37,75% | 9.286.392,00 |
| 23.09.2020 | 1,01 | 1,25 | 1,00 | 1,06 | 2,90% | 393.965,00 |
| 22.09.2020 | 1,02 | 1,03 | 1,02 | 1,03 | 0,00% | 5.984,00 |
| 21.09.2020 | 1,05 | 1,05 | 1,01 | 1,03 | -4,44% | 6.782,00 |
| 18.09.2020 | 1,04 | 1,09 | 1,04 | 1,08 | 4,65% | 64.747,00 |
| 17.09.2020 | 1,04 | 1,04 | 1,03 | 1,03 | -0,48% | 5.453,00 |
| 16.09.2020 | 1,02 | 1,05 | 1,02 | 1,04 | 1,37% | 4.213,00 |
| 15.09.2020 | 1,03 | 1,04 | 1,02 | 1,02 | 0,10% | 4.606,00 |
| 14.09.2020 | 1,01 | 1,02 | 1,00 | 1,02 | -0,49% | 9.472,00 |
| 11.09.2020 | 1,06 | 1,06 | 1,01 | 1,03 | -3,30% | 40.241,00 |
| 10.09.2020 | 1,03 | 1,06 | 1,03 | 1,06 | 1,44% | 16.502,00 |
| 09.09.2020 | 1,04 | 1,05 | 1,03 | 1,05 | -0,48% | 18.392,00 |
| 08.09.2020 | 1,02 | 1,07 | 1,02 | 1,05 | 2,30% | 40.278,00 |
| 04.09.2020 | 1,03 | 1,03 | 0,99 | 1,03 | 0,63% | 29.955,00 |
| 03.09.2020 | 1,04 | 1,06 | 0,99 | 1,02 | -1,93% | 55.322,00 |
| 02.09.2020 | 1,05 | 1,07 | 1,04 | 1,04 | 0,01% | 8.992,00 |
| 01.09.2020 | 1,04 | 1,04 | 1,01 | 1,04 | -0,95% | 25.730,00 |
| 31.08.2020 | 1,08 | 1,08 | 1,03 | 1,05 | -4,55% | 18.985,00 |
| 28.08.2020 | 1,06 | 1,10 | 1,04 | 1,10 | 2,33% | 15.353,00 |
| 27.08.2020 | 1,10 | 1,11 | 1,06 | 1,08 | -1,38% | 25.218,00 |
| 26.08.2020 | 1,07 | 1,18 | 1,05 | 1,09 | 1,87% | 205.992,00 |
| 25.08.2020 | 1,10 | 1,12 | 1,05 | 1,07 | -0,93% | 18.206,00 |