Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City
[WKN: A0MN4D | ISIN: SG1U76934819]
Aktienkurse
1,195€
-0,42%
Echtzeit-Aktienkurs Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City
Bid:
Ask:
Aktienkurse zur Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,42% | - |
| 18.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 17.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 16.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 15.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 12.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 11.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 10.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 09.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 08.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | 900,00 |
| 05.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 04.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 03.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 02.04.2024 | 1,26 | 1,28 | 1,26 | 1,28 | -0,78% | 900,00 |
| 28.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 27.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 26.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 25.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 22.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 21.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 20.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 19.03.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 10,43% | 2.932,00 |
| 18.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 15.03.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 0,85% | 3.332,00 |
| 14.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 13.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | 5.000,00 |
| 12.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | - |
| 11.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 08.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | - |
| 07.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 06.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 05.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 04.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 01.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 29.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 28.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 27.02.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -1,75% | - |
| 26.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 23.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 22.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 21.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 20.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 19.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 16.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 15.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 14.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 13.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 12.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 09.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 08.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 07.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 06.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 05.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 02.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 01.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 31.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 30.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 29.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 26.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 25.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 24.01.2024 | 1,10 | 1,17 | 1,10 | 1,15 | 5,50% | 9.600,00 |
| 23.01.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -0,91% | 6.600,00 |
| 22.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 19.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | 9.000,00 |
| 18.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 17.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 16.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 15.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 12.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 11.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | - |
| 10.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 09.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 08.01.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 05.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 04.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 03.01.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 02.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 29.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | 4.000,00 |
| 28.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 0,50% | - |
| 27.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 1,02% | - |
| 22.12.2023 | 0,99 | 0,99 | 0,99 | 0,99 | 2,07% | - |
| 21.12.2023 | 0,97 | 0,97 | 0,97 | 0,97 | 0,52% | - |
| 20.12.2023 | 0,96 | 0,96 | 0,96 | 0,96 | -2,54% | - |
| 19.12.2023 | 0,99 | 0,99 | 0,99 | 0,99 | 0,51% | - |
| 18.12.2023 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 15.12.2023 | 0,98 | 0,98 | 0,98 | 0,98 | -2,97% | - |
| 14.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 13.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 12.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | - |
| 11.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 08.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 07.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 06.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 05.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 04.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 3,55% | - |
| 01.12.2023 | 0,99 | 0,99 | 0,99 | 0,99 | -0,51% | - |
| 30.11.2023 | 0,99 | 0,99 | 0,99 | 0,99 | -0,50% | - |
| 29.11.2023 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 28.11.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 0,50% | - |
| 27.11.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 1,53% | - |