3,770€
3,57%
Echtzeit-Aktienkurs ZHUZHOU CRRC TIME.E.H YC1
Bid:
Ask:
Aktienkurse zur ZHUZHOU CRRC TIME.E.H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,64 | 3,64 | 3,64 | 3,64 | 0,00% | - |
| 16.05.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -1,62% | - |
| 15.05.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 0,54% | - |
| 14.05.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | - |
| 13.05.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 6,32% | - |
| 10.05.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -0,57% | - |
| 09.05.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 2,34% | - |
| 08.05.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -1,16% | - |
| 07.05.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 06.05.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 4,85% | - |
| 03.05.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -0,60% | - |
| 02.05.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 30.04.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 29.04.2024 | 3,34 | 3,34 | 3,32 | 3,32 | -4,60% | 563,00 |
| 26.04.2024 | 3,52 | 3,52 | 3,48 | 3,48 | 1,75% | 563,00 |
| 25.04.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 2,40% | - |
| 24.04.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -1,76% | - |
| 23.04.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -3,41% | - |
| 22.04.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 1,15% | 5,00 |
| 19.04.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 2,35% | - |
| 18.04.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 17.04.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 2,40% | 521,00 |
| 16.04.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -2,34% | - |
| 15.04.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 3,64% | - |
| 12.04.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -4,62% | - |
| 11.04.2024 | 3,30 | 3,46 | 3,30 | 3,46 | 10,19% | 385,00 |
| 10.04.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 09.04.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 08.04.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | - |
| 05.04.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 04.04.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 03.04.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 02.04.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 9,79% | - |
| 28.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 27.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 26.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 232,00 |
| 25.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 22.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 21.03.2024 | 2,78 | 2,78 | 2,74 | 2,74 | -0,72% | 232,00 |
| 20.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 19.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 18.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 15.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 14.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 13.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 12.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 11.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 08.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 07.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 06.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 05.03.2024 | 2,86 | 2,94 | 2,86 | 2,94 | 0,00% | 1,00 |
| 04.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 01.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 5,93% | - |
| 29.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 28.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 27.02.2024 | 2,74 | 2,74 | 2,72 | 2,72 | 3,03% | - |
| 26.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 9,09% | - |
| 23.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 22.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 21.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 20.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 19.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 16.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 15.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 14.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 13.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 12.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 09.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 08.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 07.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 06.02.2024 | 2,30 | 2,30 | 2,22 | 2,22 | 1,83% | 466,00 |
| 05.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 02.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 01.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 31.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 30.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 29.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 26.01.2024 | 2,40 | 2,40 | 2,38 | 2,38 | -0,83% | 50,00 |
| 25.01.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 11,11% | 3,00 |
| 24.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 23.01.2024 | 2,14 | 2,24 | 2,14 | 2,24 | 6,67% | 1.200,00 |
| 22.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | 165,00 |
| 19.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 18.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 17.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | 435,00 |
| 16.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 15.01.2024 | 2,48 | 2,48 | 2,44 | 2,44 | 0,00% | 2.000,00 |
| 12.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 11.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 10.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 09.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 08.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 05.01.2024 | 2,32 | 2,38 | 2,32 | 2,38 | -0,83% | 352,00 |
| 04.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 03.01.2024 | 2,42 | 2,50 | 2,42 | 2,50 | -2,34% | 352,00 |
| 02.01.2024 | 2,46 | 2,56 | 2,46 | 2,56 | 7,56% | 130,00 |
| 29.12.2023 | 2,60 | 2,60 | 2,38 | 2,38 | -4,80% | 2.728,00 |
| 28.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 27.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 400,00 |
| 22.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |