Börse:
16,980$
Echtzeit-Aktienkurs Nam Tai Property Inc.
Bid:
16,187$
Ask:
17,772$
Aktienkurse zur Nam Tai Property Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2021 | 17,91 | 18,64 | 16,34 | 16,98 | -5,19% | 262.598,00 |
| 30.11.2021 | 18,88 | 19,65 | 17,57 | 17,91 | -5,98% | 467.080,00 |
| 29.11.2021 | 19,07 | 19,99 | 18,52 | 19,05 | -0,10% | 126.874,00 |
| 26.11.2021 | 20,18 | 20,23 | 18,72 | 19,07 | -8,54% | 168.941,00 |
| 24.11.2021 | 24,26 | 24,89 | 20,18 | 20,85 | -14,83% | 213.656,00 |
| 23.11.2021 | 24,77 | 25,32 | 23,79 | 24,48 | -1,53% | 47.851,00 |
| 22.11.2021 | 25,60 | 26,11 | 24,43 | 24,86 | -2,97% | 36.209,00 |
| 19.11.2021 | 26,46 | 26,46 | 25,13 | 25,62 | -2,25% | 40.699,00 |
| 18.11.2021 | 25,30 | 26,79 | 24,72 | 26,21 | 1,94% | 47.982,00 |
| 17.11.2021 | 25,71 | 27,00 | 25,05 | 25,71 | 0,31% | 85.684,00 |
| 16.11.2021 | 23,86 | 26,52 | 23,43 | 25,63 | 9,11% | 77.281,00 |
| 15.11.2021 | 23,70 | 25,01 | 22,89 | 23,49 | -1,76% | 942.319,00 |
| 12.11.2021 | 22,02 | 24,65 | 22,02 | 23,91 | 8,24% | 74.446,00 |
| 11.11.2021 | 21,08 | 22,48 | 21,01 | 22,09 | 6,41% | 120.889,00 |
| 10.11.2021 | 20,34 | 21,40 | 19,95 | 20,76 | 0,92% | 166.741,00 |
| 09.11.2021 | 20,22 | 21,50 | 19,25 | 20,57 | 1,73% | 90.018,00 |
| 08.11.2021 | 23,31 | 23,33 | 20,00 | 20,22 | -13,55% | 121.305,00 |
| 05.11.2021 | 23,35 | 23,80 | 22,28 | 23,39 | -0,72% | 35.872,00 |
| 04.11.2021 | 23,95 | 24,41 | 22,62 | 23,56 | -1,59% | 31.909,00 |
| 03.11.2021 | 25,06 | 25,98 | 23,64 | 23,94 | -4,28% | 72.434,00 |
| 02.11.2021 | 25,00 | 25,99 | 24,50 | 25,01 | 0,97% | 141.579,00 |
| 01.11.2021 | 24,56 | 25,30 | 24,18 | 24,77 | 0,45% | 17.844,00 |
| 29.10.2021 | 25,28 | 25,28 | 24,23 | 24,66 | -3,26% | 36.361,00 |
| 28.10.2021 | 24,76 | 25,51 | 24,74 | 25,49 | 2,53% | 34.955,00 |
| 27.10.2021 | 24,97 | 25,80 | 24,82 | 24,86 | -0,72% | 56.200,00 |
| 26.10.2021 | 24,81 | 25,35 | 24,11 | 25,04 | 0,48% | 31.553,00 |
| 25.10.2021 | 26,04 | 26,09 | 24,22 | 24,92 | -4,12% | 64.479,00 |
| 22.10.2021 | 26,78 | 26,78 | 25,13 | 25,99 | -2,48% | 97.638,00 |
| 21.10.2021 | 26,03 | 26,66 | 25,58 | 26,65 | 1,29% | 91.996,00 |
| 20.10.2021 | 26,74 | 27,00 | 25,94 | 26,31 | 0,04% | 75.933,00 |
| 19.10.2021 | 26,36 | 26,88 | 25,65 | 26,30 | -0,27% | 49.319,00 |
| 18.10.2021 | 27,25 | 27,63 | 26,01 | 26,37 | -3,23% | 49.676,00 |
| 15.10.2021 | 26,85 | 27,43 | 26,66 | 27,25 | 2,10% | 33.362,00 |
| 14.10.2021 | 25,58 | 26,83 | 25,58 | 26,69 | 4,58% | 46.621,00 |
| 13.10.2021 | 25,02 | 25,65 | 24,51 | 25,52 | 3,28% | 16.828,00 |
| 12.10.2021 | 24,14 | 25,07 | 23,70 | 24,71 | 1,52% | 33.725,00 |
| 11.10.2021 | 26,82 | 27,00 | 23,95 | 24,34 | -9,45% | 48.844,00 |
| 08.10.2021 | 26,01 | 27,63 | 25,71 | 26,88 | 2,95% | 114.824,00 |
| 07.10.2021 | 26,03 | 27,04 | 25,82 | 26,11 | 1,60% | 71.485,00 |
| 06.10.2021 | 23,50 | 25,81 | 23,21 | 25,70 | 8,30% | 97.149,00 |
| 05.10.2021 | 23,18 | 24,44 | 23,18 | 23,73 | 4,12% | 54.493,00 |
| 04.10.2021 | 23,75 | 24,18 | 21,25 | 22,79 | -4,68% | 130.020,00 |
| 01.10.2021 | 23,32 | 24,41 | 23,32 | 23,91 | 2,84% | 58.056,00 |
| 30.09.2021 | 21,79 | 23,54 | 21,46 | 23,25 | 7,29% | 72.182,00 |
| 29.09.2021 | 21,42 | 21,85 | 21,31 | 21,67 | 2,27% | 26.564,00 |
| 28.09.2021 | 20,81 | 21,50 | 20,44 | 21,19 | 1,63% | 51.004,00 |
| 27.09.2021 | 20,62 | 21,24 | 20,30 | 20,85 | 1,12% | 57.232,00 |
| 24.09.2021 | 21,43 | 21,49 | 20,61 | 20,62 | -4,76% | 45.387,00 |
| 23.09.2021 | 21,05 | 22,15 | 21,05 | 21,65 | 2,41% | 46.198,00 |
| 22.09.2021 | 20,61 | 21,92 | 20,61 | 21,14 | 0,96% | 52.198,00 |
| 21.09.2021 | 21,20 | 21,53 | 20,22 | 20,94 | -2,42% | 94.787,00 |
| 20.09.2021 | 26,35 | 26,35 | 20,80 | 21,46 | -23,58% | 214.208,00 |
| 17.09.2021 | 26,96 | 29,00 | 26,75 | 28,08 | 4,78% | 315.328,00 |
| 16.09.2021 | 26,78 | 27,57 | 26,62 | 26,80 | -0,67% | 70.428,00 |
| 15.09.2021 | 27,25 | 28,00 | 26,65 | 26,98 | -1,57% | 43.496,00 |
| 14.09.2021 | 26,10 | 27,45 | 25,79 | 27,41 | 5,87% | 53.721,00 |
| 13.09.2021 | 29,00 | 29,11 | 25,50 | 25,89 | -10,60% | 79.911,00 |
| 10.09.2021 | 26,53 | 29,15 | 26,53 | 28,96 | 9,45% | 130.093,00 |
| 09.09.2021 | 26,21 | 26,89 | 25,91 | 26,46 | 0,34% | 79.312,00 |
| 08.09.2021 | 26,17 | 26,51 | 25,36 | 26,37 | 0,76% | 32.096,00 |
| 07.09.2021 | 24,93 | 26,68 | 24,93 | 26,17 | 6,18% | 54.545,00 |
| 06.09.2021 | 24,62 | 24,65 | 24,62 | 24,65 | 0,19% | - |
| 03.09.2021 | 26,00 | 26,00 | 24,47 | 24,60 | -2,84% | 36.219,00 |
| 02.09.2021 | 26,28 | 26,60 | 25,01 | 25,32 | -3,47% | 53.890,00 |
| 01.09.2021 | 26,12 | 26,95 | 25,90 | 26,23 | 1,08% | 40.168,00 |
| 31.08.2021 | 26,00 | 26,70 | 25,30 | 25,95 | -0,76% | 33.050,00 |
| 30.08.2021 | 26,45 | 26,45 | 25,02 | 26,15 | -0,95% | 30.903,00 |
| 27.08.2021 | 25,82 | 26,99 | 25,82 | 26,40 | 2,05% | 46.573,00 |
| 26.08.2021 | 25,26 | 26,09 | 24,75 | 25,87 | 2,54% | 42.888,00 |
| 25.08.2021 | 24,61 | 25,58 | 23,89 | 25,23 | 3,40% | 67.891,00 |
| 24.08.2021 | 23,46 | 25,00 | 23,46 | 24,40 | 5,04% | 52.379,00 |
| 23.08.2021 | 23,34 | 24,09 | 22,60 | 23,23 | 0,52% | 38.561,00 |
| 20.08.2021 | 22,27 | 23,56 | 22,27 | 23,11 | 4,24% | 23.254,00 |
| 19.08.2021 | 22,62 | 23,03 | 21,69 | 22,17 | -4,32% | 45.971,00 |
| 18.08.2021 | 23,15 | 23,68 | 22,93 | 23,17 | 0,91% | 40.057,00 |
| 17.08.2021 | 23,02 | 23,44 | 22,71 | 22,96 | -2,51% | 63.690,00 |
| 16.08.2021 | 24,04 | 24,17 | 23,23 | 23,55 | -2,08% | 76.949,00 |
| 13.08.2021 | 24,01 | 24,22 | 23,41 | 24,05 | 0,21% | 31.667,00 |
| 12.08.2021 | 24,78 | 24,78 | 23,71 | 24,00 | -2,44% | 30.028,00 |
| 11.08.2021 | 24,84 | 25,20 | 24,01 | 24,60 | -0,65% | 165.317,00 |
| 10.08.2021 | 23,89 | 25,03 | 23,13 | 24,76 | 3,99% | 115.302,00 |
| 09.08.2021 | 21,77 | 23,97 | 21,58 | 23,81 | 9,88% | 156.627,00 |
| 06.08.2021 | 22,95 | 23,39 | 21,31 | 21,67 | -5,78% | 105.282,00 |
| 05.08.2021 | 21,87 | 23,22 | 21,67 | 23,00 | 6,24% | 66.728,00 |
| 04.08.2021 | 21,47 | 21,99 | 20,99 | 21,65 | 0,70% | 95.886,00 |
| 03.08.2021 | 21,35 | 22,00 | 20,19 | 21,50 | 2,23% | 120.505,00 |
| 02.08.2021 | 20,39 | 21,77 | 20,33 | 21,03 | 2,44% | 129.294,00 |
| 30.07.2021 | 21,44 | 21,53 | 20,00 | 20,53 | -3,34% | 145.343,00 |
| 29.07.2021 | 22,65 | 23,48 | 20,35 | 21,24 | -6,96% | 315.368,00 |
| 28.07.2021 | 22,89 | 23,71 | 22,12 | 22,83 | 0,22% | 186.126,00 |
| 27.07.2021 | 23,35 | 23,99 | 21,89 | 22,78 | -3,31% | 183.200,00 |
| 26.07.2021 | 24,23 | 25,35 | 22,93 | 23,56 | -4,31% | 215.201,00 |
| 23.07.2021 | 25,00 | 25,40 | 23,83 | 24,62 | -3,15% | 153.089,00 |
| 22.07.2021 | 24,42 | 25,64 | 23,92 | 25,42 | 4,10% | 237.821,00 |
| 21.07.2021 | 25,50 | 26,43 | 24,15 | 24,42 | -4,01% | 504.822,00 |
| 20.07.2021 | 23,00 | 25,80 | 22,41 | 25,44 | 11,29% | 285.667,00 |
| 19.07.2021 | 21,81 | 23,75 | 20,65 | 22,86 | 0,79% | 393.407,00 |
| 16.07.2021 | 23,22 | 23,50 | 22,35 | 22,68 | -1,73% | 269.892,00 |
| 15.07.2021 | 22,38 | 23,42 | 22,31 | 23,08 | 3,68% | 203.472,00 |
| 14.07.2021 | 21,41 | 22,70 | 21,10 | 22,26 | 3,82% | 210.310,00 |