Börse:
3,533$
3,59%
Echtzeit-Aktienkurs Asia Pacific Wire & Cable Corp. Ltd.
Bid:
3,413$
Ask:
3,652$
Aktienkurse zur Asia Pacific Wire & Cable Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 3,43 | 3,53 | 3,43 | 3,52 | 3,27% | - |
| 13.04.2021 | 3,34 | 3,68 | 3,27 | 3,41 | -1,45% | 44.902,00 |
| 12.04.2021 | 3,67 | 3,86 | 3,44 | 3,46 | -6,23% | 57.739,00 |
| 09.04.2021 | 3,61 | 3,90 | 3,60 | 3,69 | 0,27% | 35.023,00 |
| 08.04.2021 | 3,79 | 3,95 | 3,66 | 3,68 | -4,91% | 62.288,00 |
| 07.04.2021 | 4,10 | 4,11 | 3,85 | 3,87 | -6,52% | 80.544,00 |
| 06.04.2021 | 3,93 | 4,26 | 3,90 | 4,14 | 5,34% | 104.740,00 |
| 05.04.2021 | 3,99 | 4,16 | 3,85 | 3,93 | 0,77% | 57.580,00 |
| 01.04.2021 | 4,06 | 4,13 | 3,80 | 3,90 | -3,23% | 79.224,00 |
| 31.03.2021 | 3,72 | 4,10 | 3,69 | 4,03 | 9,21% | 140.059,00 |
| 30.03.2021 | 3,67 | 3,78 | 3,50 | 3,69 | 0,27% | 86.122,00 |
| 29.03.2021 | 3,77 | 3,83 | 3,58 | 3,68 | 1,38% | 72.845,00 |
| 26.03.2021 | 3,54 | 3,81 | 3,39 | 3,63 | 4,31% | 143.903,00 |
| 25.03.2021 | 3,61 | 3,61 | 3,30 | 3,48 | -0,41% | 137.901,00 |
| 24.03.2021 | 3,62 | 3,88 | 3,44 | 3,49 | -3,20% | 55.941,00 |
| 23.03.2021 | 4,00 | 4,05 | 3,60 | 3,61 | -10,86% | 92.042,00 |
| 22.03.2021 | 4,10 | 4,30 | 4,02 | 4,05 | -2,64% | 69.557,00 |
| 19.03.2021 | 4,12 | 4,44 | 4,12 | 4,16 | 1,96% | 155.726,00 |
| 18.03.2021 | 4,28 | 4,36 | 4,03 | 4,08 | -4,45% | 47.767,00 |
| 17.03.2021 | 4,15 | 4,45 | 3,90 | 4,27 | 3,39% | 63.006,00 |
| 16.03.2021 | 4,62 | 4,66 | 4,04 | 4,13 | -9,23% | 57.686,00 |
| 15.03.2021 | 4,67 | 4,69 | 4,43 | 4,55 | -2,99% | 108.757,00 |
| 12.03.2021 | 4,65 | 4,86 | 4,42 | 4,69 | -2,29% | 88.243,00 |
| 11.03.2021 | 4,21 | 4,80 | 4,10 | 4,80 | 19,11% | 103.780,00 |
| 10.03.2021 | 4,20 | 4,39 | 3,99 | 4,03 | -1,95% | 70.329,00 |
| 09.03.2021 | 3,92 | 4,18 | 3,89 | 4,11 | 4,85% | 106.018,00 |
| 08.03.2021 | 4,31 | 4,47 | 3,80 | 3,92 | -3,92% | 108.278,00 |
| 05.03.2021 | 4,30 | 4,49 | 3,67 | 4,08 | -3,32% | 250.670,00 |
| 04.03.2021 | 5,04 | 5,29 | 4,13 | 4,22 | -17,90% | 155.448,00 |
| 03.03.2021 | 5,20 | 5,40 | 5,02 | 5,14 | -0,39% | 95.526,00 |
| 02.03.2021 | 5,40 | 5,51 | 5,16 | 5,16 | -6,35% | 86.513,00 |
| 01.03.2021 | 5,60 | 5,82 | 5,41 | 5,51 | 1,66% | 118.688,00 |
| 26.02.2021 | 5,55 | 5,76 | 5,42 | 5,42 | -2,34% | 141.609,00 |
| 25.02.2021 | 5,67 | 5,85 | 5,40 | 5,55 | -3,48% | 217.350,00 |
| 24.02.2021 | 5,51 | 5,98 | 5,51 | 5,75 | 8,08% | 346.190,00 |
| 23.02.2021 | 5,77 | 5,98 | 5,17 | 5,32 | -12,64% | 336.676,00 |
| 22.02.2021 | 6,75 | 6,76 | 6,00 | 6,09 | -9,78% | 248.582,00 |
| 19.02.2021 | 6,75 | 6,98 | 6,62 | 6,75 | 4,49% | 250.320,00 |
| 18.02.2021 | 6,00 | 6,59 | 6,00 | 6,46 | 3,03% | 266.867,00 |
| 17.02.2021 | 6,19 | 6,27 | 5,85 | 6,27 | 1,13% | 502.307,00 |
| 16.02.2021 | 6,10 | 6,63 | 6,10 | 6,20 | 3,33% | 763.829,00 |
| 12.02.2021 | 5,75 | 6,36 | 5,65 | 6,00 | 1,01% | 218.326,00 |
| 11.02.2021 | 6,61 | 6,70 | 5,70 | 5,94 | -11,48% | 482.044,00 |
| 10.02.2021 | 7,00 | 7,16 | 6,50 | 6,71 | -3,87% | 442.808,00 |
| 09.02.2021 | 7,77 | 7,92 | 6,80 | 6,98 | -7,06% | 701.842,00 |
| 08.02.2021 | 7,10 | 7,65 | 7,01 | 7,51 | 10,60% | 409.691,00 |
| 05.02.2021 | 7,84 | 7,84 | 6,67 | 6,79 | -5,17% | 1.116.361,00 |
| 04.02.2021 | 6,01 | 7,38 | 6,01 | 7,16 | 21,15% | 1.071.992,00 |
| 03.02.2021 | 5,14 | 5,97 | 5,01 | 5,91 | 17,26% | 686.271,00 |
| 02.02.2021 | 5,41 | 5,42 | 4,92 | 5,04 | -5,97% | 241.125,00 |
| 01.02.2021 | 4,91 | 5,52 | 4,91 | 5,36 | 9,61% | 430.537,00 |
| 29.01.2021 | 4,40 | 5,18 | 4,40 | 4,89 | 8,19% | 508.046,00 |
| 28.01.2021 | 4,50 | 4,90 | 4,31 | 4,52 | -2,16% | 234.997,00 |
| 27.01.2021 | 5,03 | 5,10 | 4,61 | 4,62 | -10,81% | 363.899,00 |
| 26.01.2021 | 5,22 | 5,43 | 5,12 | 5,18 | -5,13% | 454.830,00 |
| 25.01.2021 | 5,43 | 5,91 | 5,01 | 5,46 | -2,15% | 1.692.874,00 |
| 22.01.2021 | 4,05 | 8,80 | 4,03 | 5,58 | 35,60% | 24.401.576,00 |
| 21.01.2021 | 3,59 | 4,64 | 3,24 | 4,12 | 14,31% | 1.874.825,00 |
| 20.01.2021 | 3,74 | 3,95 | 3,49 | 3,60 | -3,23% | 326.449,00 |
| 19.01.2021 | 3,78 | 3,99 | 3,63 | 3,72 | 0,81% | 498.385,00 |
| 15.01.2021 | 3,62 | 4,38 | 3,48 | 3,69 | 0,00% | 1.333.808,00 |
| 14.01.2021 | 3,81 | 3,98 | 3,64 | 3,69 | -3,40% | 322.130,00 |
| 13.01.2021 | 3,59 | 3,96 | 3,45 | 3,82 | -20,50% | 967.008,00 |
| 12.01.2021 | 2,46 | 4,83 | 2,37 | 4,81 | 95,33% | 1.593.917,00 |
| 11.01.2021 | 2,67 | 2,70 | 2,41 | 2,46 | -13,68% | 270.311,00 |
| 08.01.2021 | 2,52 | 2,92 | 2,30 | 2,85 | 18,26% | 1.128.653,00 |
| 07.01.2021 | 2,23 | 2,58 | 2,13 | 2,41 | 7,59% | 289.758,00 |
| 06.01.2021 | 2,40 | 2,40 | 2,20 | 2,24 | -2,61% | 69.326,00 |
| 05.01.2021 | 2,30 | 2,33 | 2,20 | 2,30 | 2,22% | 70.800,00 |
| 04.01.2021 | 2,33 | 2,41 | 2,20 | 2,25 | 1,35% | 176.980,00 |
| 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% | 25.286,00 |
| 29.12.2020 | 2,19 | 2,19 | 2,02 | 2,11 | -2,31% | 52.955,00 |
| 28.12.2020 | 2,20 | 2,26 | 2,12 | 2,16 | 0,47% | 41.754,00 |
| 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% | 89.676,00 |
| 22.12.2020 | 2,01 | 2,16 | 2,01 | 2,08 | -1,42% | 156.434,00 |
| 21.12.2020 | 2,01 | 2,12 | 2,00 | 2,11 | 0,00% | 42.862,00 |
| 18.12.2020 | 2,09 | 2,19 | 2,05 | 2,11 | -0,94% | 245.231,00 |
| 17.12.2020 | 2,03 | 2,13 | 2,00 | 2,13 | 6,50% | 469.994,00 |
| 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% | 121.303,00 |
| 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% | 18.642,00 |
| 09.12.2020 | 2,16 | 2,19 | 2,00 | 2,03 | -6,02% | 106.732,00 |
| 08.12.2020 | 2,15 | 2,20 | 2,12 | 2,16 | 1,89% | 78.932,00 |
| 07.12.2020 | 2,21 | 2,26 | 2,12 | 2,12 | -4,93% | 250.676,00 |
| 04.12.2020 | 2,23 | 2,41 | 2,08 | 2,23 | 1,36% | 555.216,00 |
| 03.12.2020 | 2,14 | 2,24 | 2,08 | 2,20 | 1,38% | 95.720,00 |
| 02.12.2020 | 2,00 | 2,22 | 2,00 | 2,17 | 5,34% | 224.443,00 |
| 01.12.2020 | 2,30 | 2,32 | 2,02 | 2,06 | -10,82% | 336.768,00 |
| 30.11.2020 | 2,26 | 2,34 | 2,16 | 2,31 | 0,43% | 118.038,00 |
| 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% | 724.840,00 |
| 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 |