1,099$
-15,43%
Echtzeit-Aktienkurs Asia Pacific Wire & Cable Corp Ltd
Bid:
1,099$
Ask:
1,099$
Aktienkurse zur Asia Pacific Wire & Cable Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2020 | 1,41 | 1,41 | 1,41 | 1,41 | 1,51% | 178,00 |
| 03.01.2020 | 1,40 | 1,42 | 1,38 | 1,39 | -1,14% | 15.926,00 |
| 02.01.2020 | 1,42 | 1,42 | 1,40 | 1,41 | 1,81% | 3.161,00 |
| 31.12.2019 | 1,35 | 1,42 | 1,35 | 1,38 | -1,08% | 3.025,00 |
| 30.12.2019 | 1,34 | 1,40 | 1,33 | 1,40 | 4,03% | 3.877,00 |
| 27.12.2019 | 1,34 | 1,36 | 1,33 | 1,34 | -0,67% | 22.626,00 |
| 26.12.2019 | 1,38 | 1,38 | 1,35 | 1,35 | -1,53% | 1.205,00 |
| 24.12.2019 | 1,33 | 1,44 | 1,33 | 1,37 | 1,93% | 15.899,00 |
| 23.12.2019 | 1,40 | 1,40 | 1,33 | 1,35 | -4,07% | 7.275,00 |
| 20.12.2019 | 1,35 | 1,43 | 1,33 | 1,40 | 3,09% | 16.125,00 |
| 19.12.2019 | 1,33 | 1,36 | 1,33 | 1,36 | 4,56% | 9.517,00 |
| 18.12.2019 | 1,25 | 1,30 | 1,25 | 1,30 | -2,57% | - |
| 17.12.2019 | 1,35 | 1,35 | 1,31 | 1,34 | -0,67% | 8.934,00 |
| 16.12.2019 | 1,33 | 1,35 | 1,33 | 1,34 | 1,22% | 10.102,00 |
| 13.12.2019 | 1,34 | 1,34 | 1,30 | 1,33 | -0,17% | - |
| 12.12.2019 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 12,00 |
| 11.12.2019 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | 2.906,00 |
| 10.12.2019 | 1,38 | 1,40 | 1,35 | 1,35 | -2,75% | 3.880,00 |
| 09.12.2019 | 1,38 | 1,38 | 1,38 | 1,38 | 0,44% | 1.147,00 |
| 06.12.2019 | 1,30 | 1,39 | 1,30 | 1,38 | 0,51% | 13.109,00 |
| 05.12.2019 | 1,35 | 1,38 | 1,35 | 1,37 | 6,20% | 2.270,00 |
| 04.12.2019 | 1,28 | 1,34 | 1,28 | 1,29 | 0,00% | 14.315,00 |
| 03.12.2019 | 1,29 | 1,29 | 1,29 | 1,29 | -3,37% | 570,00 |
| 02.12.2019 | 1,33 | 1,34 | 1,33 | 1,34 | -0,30% | 314,00 |
| 29.11.2019 | 1,34 | 1,34 | 1,34 | 1,34 | 4,04% | 179,00 |
| 27.11.2019 | 1,29 | 1,29 | 1,29 | 1,29 | -1,00% | 2.047,00 |
| 26.11.2019 | 1,31 | 1,31 | 1,29 | 1,30 | -0,46% | 1.641,00 |
| 25.11.2019 | 1,30 | 1,31 | 1,30 | 1,31 | 0,85% | 3.123,00 |
| 22.11.2019 | 1,32 | 1,32 | 1,28 | 1,30 | -1,89% | 10.749,00 |
| 21.11.2019 | 1,37 | 1,39 | 1,31 | 1,32 | -4,56% | 12.756,00 |
| 20.11.2019 | 1,37 | 1,38 | 1,35 | 1,38 | -1,00% | 10.558,00 |
| 19.11.2019 | 1,38 | 1,40 | 1,38 | 1,40 | 0,50% | 6.143,00 |
| 18.11.2019 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | 633,00 |
| 15.11.2019 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | 559,00 |
| 14.11.2019 | 1,41 | 1,45 | 1,41 | 1,42 | -2,87% | 4.658,00 |
| 13.11.2019 | 1,39 | 1,49 | 1,38 | 1,46 | 2,31% | 20.321,00 |
| 12.11.2019 | 1,42 | 1,43 | 1,38 | 1,43 | 4,24% | 12.514,00 |
| 11.11.2019 | 1,37 | 1,37 | 1,37 | 1,37 | -0,58% | - |
| 08.11.2019 | 1,39 | 1,43 | 1,35 | 1,38 | 1,10% | 33,00 |
| 07.11.2019 | 1,40 | 1,41 | 1,36 | 1,36 | -1,23% | 16.938,00 |
| 06.11.2019 | 1,36 | 1,42 | 1,36 | 1,38 | 0,51% | 781,00 |
| 05.11.2019 | 1,33 | 1,50 | 1,33 | 1,37 | -0,43% | 18.665,00 |
| 04.11.2019 | 1,40 | 1,48 | 1,35 | 1,38 | 2,22% | 25.099,00 |
| 01.11.2019 | 1,30 | 1,58 | 1,30 | 1,35 | 3,05% | 79.360,00 |
| 31.10.2019 | 1,30 | 1,31 | 1,30 | 1,31 | -0,46% | 5.835,00 |
| 30.10.2019 | 1,32 | 1,32 | 1,31 | 1,32 | -0,30% | 3.271,00 |
| 29.10.2019 | 1,32 | 1,32 | 1,32 | 1,32 | 0,61% | 964,00 |
| 28.10.2019 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | 1.983,00 |
| 25.10.2019 | 1,32 | 1,32 | 1,30 | 1,32 | -0,23% | 6.268,00 |
| 24.10.2019 | 1,35 | 1,35 | 1,32 | 1,32 | -0,90% | 1.786,00 |
| 23.10.2019 | 1,33 | 1,34 | 1,33 | 1,33 | -0,60% | 3.053,00 |
| 22.10.2019 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | 2.825,00 |
| 21.10.2019 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | 417,00 |
| 18.10.2019 | 1,38 | 1,38 | 1,33 | 1,38 | -2,95% | 4.199,00 |
| 17.10.2019 | 1,41 | 1,43 | 1,39 | 1,42 | 0,14% | 6.241,00 |
| 16.10.2019 | 1,39 | 1,47 | 1,39 | 1,42 | -2,20% | 6.654,00 |
| 15.10.2019 | 1,47 | 1,47 | 1,42 | 1,45 | -1,63% | 4.350,00 |
| 14.10.2019 | 1,37 | 1,48 | 1,37 | 1,48 | 2,50% | 6.673,00 |
| 11.10.2019 | 1,47 | 1,47 | 1,37 | 1,44 | 2,86% | 12.568,00 |
| 10.10.2019 | 1,42 | 1,47 | 1,38 | 1,40 | 0,72% | 15.485,00 |
| 09.10.2019 | 1,61 | 1,64 | 1,35 | 1,39 | -11,35% | 34.636,00 |
| 08.10.2019 | 1,65 | 1,68 | 1,45 | 1,57 | 1,16% | 42.067,00 |
| 07.10.2019 | 1,66 | 1,66 | 1,54 | 1,55 | -7,30% | 13.504,00 |
| 04.10.2019 | 1,68 | 1,68 | 1,67 | 1,67 | 0,12% | 3.100,00 |
| 03.10.2019 | 1,66 | 1,69 | 1,66 | 1,67 | 1,33% | 12.166,00 |
| 02.10.2019 | 1,71 | 1,71 | 1,65 | 1,65 | -4,19% | 6.184,00 |