Börse:
3,827$
-3,61%
Echtzeit-Aktienkurs Asia Pacific Wire & Cable Corp. Ltd.
Bid:
3,622$
Ask:
4,031$
Aktienkurse zur Asia Pacific Wire & Cable Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2021 | 3,91 | 3,93 | 3,81 | 3,83 | -3,44% | - |
| 23.07.2021 | 3,95 | 4,05 | 3,80 | 3,97 | -1,98% | 92.583,00 |
| 22.07.2021 | 3,70 | 4,05 | 3,65 | 4,05 | 10,05% | 338.647,00 |
| 21.07.2021 | 3,65 | 3,76 | 3,62 | 3,68 | 1,38% | 13.472,00 |
| 20.07.2021 | 3,64 | 3,74 | 3,48 | 3,63 | 2,54% | 38.173,00 |
| 19.07.2021 | 3,50 | 3,60 | 3,26 | 3,54 | 0,00% | 38.874,00 |
| 16.07.2021 | 3,64 | 3,68 | 3,53 | 3,54 | -2,61% | 29.782,00 |
| 15.07.2021 | 3,76 | 3,76 | 3,53 | 3,64 | -3,32% | 50.299,00 |
| 14.07.2021 | 3,77 | 3,94 | 3,65 | 3,76 | 0,00% | 21.585,00 |
| 13.07.2021 | 3,71 | 3,97 | 3,71 | 3,76 | -1,05% | 104.489,00 |
| 12.07.2021 | 3,66 | 4,00 | 3,66 | 3,80 | 2,70% | 85.427,00 |
| 09.07.2021 | 3,51 | 3,80 | 3,51 | 3,70 | 6,02% | 49.629,00 |
| 08.07.2021 | 3,65 | 3,69 | 3,25 | 3,49 | -7,43% | 158.436,00 |
| 07.07.2021 | 4,09 | 4,11 | 3,71 | 3,77 | -8,05% | 65.842,00 |
| 06.07.2021 | 4,30 | 4,30 | 4,02 | 4,10 | -3,07% | 56.023,00 |
| 02.07.2021 | 4,14 | 4,30 | 4,07 | 4,23 | 2,42% | 191.745,00 |
| 01.07.2021 | 4,01 | 4,32 | 3,86 | 4,13 | 2,99% | 97.327,00 |
| 30.06.2021 | 3,95 | 4,09 | 3,87 | 4,01 | 1,01% | 32.517,00 |
| 29.06.2021 | 4,05 | 4,05 | 3,91 | 3,97 | -1,98% | 29.118,00 |
| 28.06.2021 | 4,22 | 4,22 | 3,98 | 4,05 | -2,88% | 52.366,00 |
| 25.06.2021 | 4,24 | 4,27 | 4,11 | 4,17 | -0,24% | 48.058,00 |
| 24.06.2021 | 4,04 | 4,20 | 3,83 | 4,18 | 5,82% | 123.389,00 |
| 23.06.2021 | 3,96 | 4,03 | 3,85 | 3,95 | -0,25% | 23.560,00 |
| 22.06.2021 | 3,68 | 3,96 | 3,61 | 3,96 | 5,88% | 44.161,00 |
| 21.06.2021 | 3,85 | 3,85 | 3,65 | 3,74 | -3,36% | 27.799,00 |
| 18.06.2021 | 3,89 | 4,06 | 3,78 | 3,87 | -1,78% | 52.710,00 |
| 17.06.2021 | 3,85 | 4,09 | 3,82 | 3,94 | 2,87% | 34.687,00 |
| 16.06.2021 | 3,84 | 3,97 | 3,80 | 3,83 | -2,05% | 35.052,00 |
| 15.06.2021 | 4,01 | 4,07 | 3,90 | 3,91 | -4,40% | 28.879,00 |
| 14.06.2021 | 4,15 | 4,27 | 4,00 | 4,09 | 1,49% | 41.571,00 |
| 11.06.2021 | 4,19 | 4,21 | 3,99 | 4,03 | -4,05% | 63.490,00 |
| 10.06.2021 | 4,37 | 4,37 | 4,12 | 4,20 | -2,10% | 30.368,00 |
| 09.06.2021 | 4,46 | 4,48 | 4,22 | 4,29 | -2,28% | 51.743,00 |
| 08.06.2021 | 4,50 | 4,58 | 4,24 | 4,39 | 0,92% | 148.688,00 |
| 07.06.2021 | 4,10 | 4,50 | 4,01 | 4,35 | 6,36% | 106.837,00 |
| 04.06.2021 | 4,13 | 4,24 | 4,09 | 4,09 | -3,76% | 40.661,00 |
| 03.06.2021 | 4,05 | 4,32 | 4,00 | 4,25 | 2,91% | 70.917,00 |
| 02.06.2021 | 4,28 | 4,32 | 4,00 | 4,13 | -2,36% | 40.424,00 |
| 01.06.2021 | 4,26 | 4,49 | 4,19 | 4,23 | 0,00% | 154.888,00 |
| 28.05.2021 | 4,14 | 4,25 | 4,02 | 4,23 | 2,92% | 79.957,00 |
| 27.05.2021 | 4,12 | 4,18 | 4,00 | 4,11 | 0,98% | 64.364,00 |
| 26.05.2021 | 3,58 | 4,13 | 3,51 | 4,07 | 13,69% | 123.161,00 |
| 25.05.2021 | 3,75 | 3,77 | 3,52 | 3,58 | -2,45% | 39.229,00 |
| 24.05.2021 | 3,63 | 3,79 | 3,60 | 3,67 | 3,38% | 58.370,00 |
| 21.05.2021 | 3,34 | 3,58 | 3,34 | 3,55 | 5,34% | 39.842,00 |
| 20.05.2021 | 3,38 | 3,47 | 3,28 | 3,37 | 3,37% | 64.214,00 |
| 19.05.2021 | 3,20 | 3,34 | 3,18 | 3,26 | -0,31% | 18.983,00 |
| 18.05.2021 | 3,38 | 3,40 | 3,19 | 3,27 | -2,97% | 133.845,00 |
| 17.05.2021 | 3,52 | 3,52 | 3,31 | 3,37 | -3,44% | 57.463,00 |
| 14.05.2021 | 3,15 | 3,50 | 3,13 | 3,49 | 11,86% | 87.982,00 |
| 13.05.2021 | 3,20 | 3,26 | 3,04 | 3,12 | -2,80% | 77.522,00 |
| 12.05.2021 | 3,29 | 3,46 | 3,16 | 3,21 | -3,31% | 35.947,00 |
| 11.05.2021 | 3,44 | 3,55 | 3,31 | 3,32 | -8,54% | 82.182,00 |
| 10.05.2021 | 4,03 | 4,03 | 3,60 | 3,63 | -10,37% | 107.981,00 |
| 07.05.2021 | 3,86 | 4,20 | 3,70 | 4,05 | 7,14% | 317.907,00 |
| 06.05.2021 | 3,29 | 4,10 | 3,29 | 3,78 | 13,86% | 705.310,00 |
| 05.05.2021 | 3,08 | 3,60 | 3,00 | 3,32 | 5,40% | 154.505,00 |
| 04.05.2021 | 3,14 | 3,63 | 2,91 | 3,15 | 0,00% | 342.962,00 |
| 03.05.2021 | 3,16 | 3,33 | 3,11 | 3,15 | -2,78% | 43.402,00 |
| 30.04.2021 | 3,22 | 3,36 | 3,22 | 3,24 | 0,62% | 42.309,00 |
| 29.04.2021 | 3,42 | 3,64 | 3,20 | 3,22 | -5,85% | 40.483,00 |
| 28.04.2021 | 3,43 | 3,59 | 3,37 | 3,42 | 3,01% | 69.913,00 |
| 27.04.2021 | 3,57 | 3,66 | 3,32 | 3,32 | -7,78% | 61.278,00 |
| 26.04.2021 | 3,38 | 3,84 | 3,38 | 3,60 | 9,09% | 123.721,00 |
| 23.04.2021 | 3,25 | 3,40 | 3,10 | 3,30 | 1,54% | 52.799,00 |
| 22.04.2021 | 3,35 | 3,36 | 3,13 | 3,25 | 0,31% | 42.756,00 |
| 21.04.2021 | 3,11 | 3,44 | 3,11 | 3,24 | 3,18% | 49.317,00 |
| 20.04.2021 | 3,14 | 3,15 | 2,92 | 3,14 | 2,61% | 70.047,00 |
| 19.04.2021 | 2,98 | 3,27 | 2,96 | 3,06 | -0,65% | 92.021,00 |
| 16.04.2021 | 3,07 | 3,25 | 2,93 | 3,08 | -0,96% | 49.882,00 |
| 15.04.2021 | 3,34 | 3,41 | 3,07 | 3,11 | -7,72% | 72.496,00 |
| 14.04.2021 | 3,47 | 3,60 | 3,37 | 3,37 | -1,17% | 55.291,00 |
| 13.04.2021 | 3,34 | 3,68 | 3,27 | 3,41 | -1,45% | 45.027,00 |
| 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% | 35.030,00 |
| 08.04.2021 | 3,79 | 3,95 | 3,66 | 3,68 | -4,91% | 62.396,00 |
| 07.04.2021 | 4,10 | 4,11 | 3,85 | 3,87 | -6,52% | 81.544,00 |
| 06.04.2021 | 3,93 | 4,26 | 3,90 | 4,14 | 5,34% | 104.818,00 |
| 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% | 140.900,00 |
| 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% | 73.046,00 |
| 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% | 105.257,00 |
| 10.03.2021 | 4,20 | 4,39 | 3,99 | 4,03 | -1,95% | 70.542,00 |
| 09.03.2021 | 3,92 | 4,18 | 3,89 | 4,11 | 4,85% | 106.521,00 |
| 08.03.2021 | 4,31 | 4,47 | 3,80 | 3,92 | -3,92% | 108.382,00 |
| 05.03.2021 | 4,30 | 4,49 | 3,67 | 4,08 | -3,32% | 274.342,00 |
| 04.03.2021 | 5,04 | 5,29 | 4,13 | 4,22 | -17,90% | 159.994,00 |