22,000€
3,77%
Echtzeit-Aktienkurs YANZHOU COAL MNG H ADR/10
Bid:
Ask:
Aktienkurse zur YANZHOU COAL MNG H ADR/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 16.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 12.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 11.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 10.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 09.04.2024 | 19,30 | 19,90 | 19,30 | 19,90 | 6,99% | 13,00 |
| 08.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 05.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 04.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 03.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 02.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 28.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 27.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | 2.850,00 |
| 26.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 25.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 22.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 21.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 20.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 19.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 18.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 15.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 14.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 13.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 12.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 11.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 08.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 07.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 06.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 04.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 29.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 28.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 26.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 23.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 7,92% | - |
| 22.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 21.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 6,32% | - |
| 20.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 19.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 4,95% | - |
| 16.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 15.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 14.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 13.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 12.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 09.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 08.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 07.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 06.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 05.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 02.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 01.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 31.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 30.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 29.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 26.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | - |
| 25.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 5,20% | - |
| 24.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 23.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 22.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 19.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 18.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 17.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 16.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 15.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 12.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 11.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 10.01.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | 320,00 |
| 09.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 08.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 180,00 |
| 05.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 04.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 4,60% | - |
| 03.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 02.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 29.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 28.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 27.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 22.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 21.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 20.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 19.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 18.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 15.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 14.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 13.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 12.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 11.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 08.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 07.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 06.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 05.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 04.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 3,00 |
| 01.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 30.11.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 29.11.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 28.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 6,37% | 130,00 |
| 27.11.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |