2,410€
5,70%
Echtzeit-Aktienkurs Kingboard Chemical Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kingboard Chemical Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 16.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 15.05.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 14.05.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 13.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 10.05.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 09.05.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 08.05.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 07.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 06.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 5,56% | - |
| 03.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 02.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 30.04.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 29.04.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 8,74% | - |
| 26.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 25.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 24.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 23.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 22.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 19.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 18.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 17.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 16.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 15.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -6,52% | - |
| 12.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 11.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 10.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 09.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 08.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 05.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 04.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 03.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -4,69% | - |
| 02.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 6,08% | - |
| 28.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 27.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -5,79% | - |
| 26.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -5,94% | - |
| 25.03.2024 | 1,93 | 2,02 | 1,93 | 2,02 | 5,21% | 180,00 |
| 22.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 21.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 20.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 7,18% | - |
| 19.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 18.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 7,02% | - |
| 15.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 14.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 13.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,95% | - |
| 12.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,51% | - |
| 11.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 08.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 07.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 06.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 05.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | - |
| 04.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 01.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 29.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 28.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | - |
| 27.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 26.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 23.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 22.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 21.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 20.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 19.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -8,76% | - |
| 16.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 12,14% | - |
| 15.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 14.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 13.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 12.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 09.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 08.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 07.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | - |
| 06.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 05.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 02.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 01.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 31.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 30.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
| 29.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 26.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 25.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 24.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 23.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 22.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -8,06% | - |
| 19.01.2024 | 1,75 | 1,86 | 1,75 | 1,86 | 2,76% | 600,00 |
| 18.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,72% | - |
| 17.01.2024 | 1,85 | 1,88 | 1,85 | 1,88 | -2,08% | - |
| 16.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 15.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 12.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 11.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -6,60% | - |
| 10.01.2024 | 1,99 | 2,12 | 1,99 | 2,12 | 7,07% | 100,00 |
| 09.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | - |
| 08.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | - |
| 05.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 04.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 03.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 02.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -6,36% | - |
| 29.12.2023 | 2,10 | 2,20 | 2,10 | 2,20 | 0,00% | 230,00 |
| 28.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | 100,00 |
| 27.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 22.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |