Börse:
12,285$
0,86%
Echtzeit-Aktienkurs Nam Tai Property Inc.
Bid:
11,953$
Ask:
12,617$
Aktienkurse zur Nam Tai Property Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 12,09 | 12,23 | 12,04 | 12,23 | 0,45% | - |
| 21.04.2021 | 11,50 | 12,64 | 11,05 | 12,18 | -2,09% | 335.186,00 |
| 20.04.2021 | 12,82 | 12,83 | 12,32 | 12,44 | -4,09% | 105.009,00 |
| 19.04.2021 | 11,98 | 13,47 | 11,98 | 12,97 | 6,75% | 260.194,00 |
| 16.04.2021 | 11,78 | 12,47 | 11,78 | 12,15 | 1,93% | 255.658,00 |
| 15.04.2021 | 13,40 | 13,40 | 11,85 | 11,92 | -9,56% | 284.855,00 |
| 14.04.2021 | 13,70 | 14,09 | 13,12 | 13,18 | -5,18% | 690.198,00 |
| 13.04.2021 | 11,90 | 14,78 | 11,90 | 13,90 | 16,81% | 946.896,00 |
| 12.04.2021 | 11,48 | 12,04 | 11,47 | 11,90 | 2,32% | 208.716,00 |
| 09.04.2021 | 12,20 | 12,20 | 11,63 | 11,63 | -4,52% | 49.972,00 |
| 08.04.2021 | 12,30 | 12,31 | 11,89 | 12,18 | -0,25% | 51.371,00 |
| 07.04.2021 | 12,30 | 12,30 | 12,12 | 12,21 | -0,81% | 34.249,00 |
| 06.04.2021 | 12,15 | 12,60 | 11,96 | 12,31 | 2,24% | 99.561,00 |
| 05.04.2021 | 12,17 | 12,19 | 11,80 | 12,04 | -0,74% | 57.607,00 |
| 01.04.2021 | 12,35 | 12,60 | 12,01 | 12,13 | -1,62% | 79.989,00 |
| 31.03.2021 | 11,50 | 12,42 | 11,50 | 12,33 | 5,29% | 135.481,00 |
| 30.03.2021 | 11,89 | 11,89 | 11,44 | 11,71 | -0,68% | 76.587,00 |
| 29.03.2021 | 11,99 | 12,05 | 11,61 | 11,79 | -2,40% | 80.945,00 |
| 26.03.2021 | 12,00 | 12,15 | 11,76 | 12,08 | 2,63% | 122.694,00 |
| 25.03.2021 | 11,83 | 11,99 | 11,52 | 11,77 | -1,42% | 99.928,00 |
| 24.03.2021 | 12,37 | 12,48 | 11,81 | 11,94 | -2,45% | 197.026,00 |
| 23.03.2021 | 11,91 | 12,45 | 11,60 | 12,24 | 3,82% | 169.951,00 |
| 22.03.2021 | 12,00 | 12,60 | 11,43 | 11,79 | -1,59% | 283.219,00 |
| 19.03.2021 | 12,40 | 12,48 | 11,84 | 11,98 | -3,39% | 214.067,00 |
| 18.03.2021 | 12,56 | 12,70 | 12,17 | 12,40 | -1,20% | 137.503,00 |
| 17.03.2021 | 12,90 | 12,99 | 12,33 | 12,55 | -2,94% | 94.602,00 |
| 16.03.2021 | 13,10 | 13,28 | 12,03 | 12,93 | -1,00% | 214.584,00 |
| 15.03.2021 | 12,84 | 13,72 | 12,76 | 13,06 | 1,48% | 88.397,00 |
| 12.03.2021 | 14,30 | 14,30 | 12,81 | 12,87 | -10,00% | 244.482,00 |
| 11.03.2021 | 12,50 | 14,30 | 12,50 | 14,30 | 18,48% | 1.335.428,00 |
| 10.03.2021 | 12,78 | 13,36 | 11,60 | 12,07 | -6,80% | 705.012,00 |
| 09.03.2021 | 12,37 | 13,14 | 12,03 | 12,95 | 10,21% | 727.628,00 |
| 08.03.2021 | 10,50 | 11,80 | 10,36 | 11,75 | 13,97% | 622.741,00 |
| 05.03.2021 | 10,80 | 11,00 | 10,20 | 10,31 | -5,50% | 349.958,00 |
| 04.03.2021 | 11,50 | 11,90 | 10,33 | 10,91 | -5,13% | 878.111,00 |
| 03.03.2021 | 11,07 | 12,45 | 10,39 | 11,50 | 21,44% | 1.889.488,00 |
| 02.03.2021 | 9,28 | 9,74 | 9,05 | 9,47 | 1,07% | 196.418,00 |
| 01.03.2021 | 9,15 | 9,53 | 9,15 | 9,37 | 3,19% | 176.926,00 |
| 26.02.2021 | 9,18 | 9,22 | 8,95 | 9,08 | -0,55% | 56.599,00 |
| 25.02.2021 | 9,50 | 9,50 | 9,02 | 9,13 | -2,46% | 50.026,00 |
| 24.02.2021 | 9,09 | 9,43 | 8,86 | 9,36 | 3,54% | 84.692,00 |
| 23.02.2021 | 9,23 | 9,23 | 8,52 | 9,04 | -2,27% | 97.859,00 |
| 22.02.2021 | 9,46 | 9,46 | 9,06 | 9,25 | -1,60% | 33.482,00 |
| 19.02.2021 | 9,50 | 9,51 | 9,19 | 9,40 | -1,16% | 41.932,00 |
| 18.02.2021 | 9,45 | 9,55 | 9,04 | 9,51 | 0,11% | 73.499,00 |
| 17.02.2021 | 9,29 | 9,68 | 9,23 | 9,50 | 3,60% | 97.882,00 |
| 16.02.2021 | 8,86 | 9,24 | 8,86 | 9,17 | 2,57% | 39.644,00 |
| 12.02.2021 | 8,51 | 9,28 | 8,50 | 8,94 | 3,23% | 115.685,00 |
| 11.02.2021 | 8,71 | 8,93 | 8,44 | 8,66 | -1,70% | 59.358,00 |
| 10.02.2021 | 9,00 | 9,17 | 8,34 | 8,81 | 3,28% | 392.688,00 |
| 09.02.2021 | 8,80 | 8,97 | 8,32 | 8,53 | -1,95% | 89.090,00 |
| 08.02.2021 | 9,43 | 9,48 | 8,51 | 8,70 | -6,75% | 130.439,00 |
| 05.02.2021 | 8,87 | 9,33 | 8,76 | 9,33 | 6,63% | 103.794,00 |
| 04.02.2021 | 8,05 | 8,84 | 8,05 | 8,75 | 7,63% | 58.814,00 |
| 03.02.2021 | 8,14 | 8,18 | 8,00 | 8,13 | 0,62% | 17.862,00 |
| 02.02.2021 | 8,00 | 8,17 | 7,58 | 8,08 | 2,15% | 37.692,00 |
| 01.02.2021 | 8,20 | 8,34 | 7,68 | 7,91 | -3,65% | 76.668,00 |
| 29.01.2021 | 7,50 | 8,75 | 7,50 | 8,21 | 16,95% | 418.945,00 |
| 28.01.2021 | 7,46 | 7,49 | 6,88 | 7,02 | -5,77% | 57.025,00 |
| 27.01.2021 | 6,89 | 7,50 | 6,78 | 7,45 | 7,66% | 111.587,00 |
| 26.01.2021 | 6,82 | 7,00 | 6,75 | 6,92 | 0,58% | 11.500,00 |
| 25.01.2021 | 6,87 | 6,91 | 6,80 | 6,88 | -0,43% | 17.887,00 |
| 22.01.2021 | 6,94 | 7,02 | 6,85 | 6,91 | -1,85% | 43.732,00 |
| 21.01.2021 | 7,13 | 7,14 | 7,00 | 7,04 | -0,85% | 45.209,00 |
| 20.01.2021 | 6,85 | 7,15 | 6,85 | 7,10 | 4,41% | 42.846,00 |
| 19.01.2021 | 6,80 | 6,96 | 6,71 | 6,80 | -1,31% | 66.234,00 |
| 15.01.2021 | 7,00 | 7,02 | 6,74 | 6,89 | -2,55% | 33.098,00 |
| 14.01.2021 | 7,26 | 7,26 | 6,91 | 7,07 | -0,98% | 31.972,00 |
| 13.01.2021 | 7,01 | 7,35 | 6,95 | 7,14 | 0,56% | 79.456,00 |
| 12.01.2021 | 6,21 | 7,21 | 6,21 | 7,10 | 14,33% | 117.639,00 |
| 11.01.2021 | 6,09 | 6,25 | 6,03 | 6,21 | 2,14% | 92.618,00 |
| 08.01.2021 | 5,99 | 6,10 | 5,88 | 6,08 | 1,50% | 188.592,00 |
| 07.01.2021 | 5,74 | 5,99 | 5,69 | 5,99 | 4,36% | 48.251,00 |
| 06.01.2021 | 5,75 | 5,81 | 5,61 | 5,74 | 0,88% | 100.375,00 |
| 05.01.2021 | 5,50 | 5,80 | 5,50 | 5,69 | 2,71% | 75.362,00 |
| 04.01.2021 | 5,90 | 5,95 | 5,47 | 5,54 | -5,30% | 154.662,00 |
| 31.12.2020 | 5,80 | 5,87 | 5,65 | 5,85 | 0,86% | 90.041,00 |
| 30.12.2020 | 5,50 | 5,95 | 5,50 | 5,80 | 5,65% | 234.756,00 |
| 29.12.2020 | 5,34 | 5,59 | 5,25 | 5,49 | 2,04% | 328.893,00 |
| 28.12.2020 | 5,06 | 5,40 | 5,01 | 5,38 | 7,60% | 117.857,00 |
| 24.12.2020 | 4,97 | 5,04 | 4,93 | 5,00 | 0,00% | 49.317,00 |
| 23.12.2020 | 4,81 | 5,05 | 4,81 | 5,00 | 3,95% | 72.177,00 |
| 22.12.2020 | 4,76 | 4,85 | 4,76 | 4,81 | 1,26% | 51.361,00 |
| 21.12.2020 | 4,80 | 4,86 | 4,70 | 4,75 | -2,26% | 95.119,00 |
| 18.12.2020 | 4,86 | 4,99 | 4,86 | 4,86 | 0,00% | 71.422,00 |
| 17.12.2020 | 5,02 | 5,09 | 4,72 | 4,86 | -3,95% | 99.344,00 |
| 16.12.2020 | 5,12 | 5,17 | 5,05 | 5,06 | -0,98% | 29.698,00 |
| 15.12.2020 | 5,04 | 5,17 | 4,95 | 5,11 | 2,00% | 70.832,00 |
| 14.12.2020 | 4,98 | 5,08 | 4,98 | 5,01 | -0,79% | 21.583,00 |
| 11.12.2020 | 4,99 | 5,11 | 4,91 | 5,05 | -0,39% | 58.006,00 |
| 10.12.2020 | 5,05 | 5,09 | 4,92 | 5,07 | 0,60% | 51.208,00 |
| 09.12.2020 | 5,03 | 5,20 | 4,95 | 5,04 | -0,98% | 68.544,00 |
| 08.12.2020 | 5,05 | 5,12 | 4,86 | 5,09 | 0,00% | 71.910,00 |
| 07.12.2020 | 5,11 | 5,15 | 5,01 | 5,09 | -1,93% | 63.340,00 |
| 04.12.2020 | 5,05 | 5,65 | 4,96 | 5,19 | 3,59% | 532.831,00 |
| 03.12.2020 | 4,99 | 5,08 | 4,98 | 5,01 | 0,20% | 17.203,00 |
| 02.12.2020 | 5,02 | 5,07 | 4,95 | 5,00 | -0,40% | 35.865,00 |
| 01.12.2020 | 5,10 | 5,12 | 5,00 | 5,02 | 0,00% | 94.880,00 |
| 30.11.2020 | 5,00 | 5,09 | 5,00 | 5,02 | 0,00% | 58.699,00 |
| 27.11.2020 | 5,21 | 5,21 | 5,00 | 5,02 | -1,76% | 70.131,00 |