22,900€
1,33%
Echtzeit-Aktienkurs Hollysys Automation Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hollysys Automation Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 25.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 24.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 23.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 22.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 19.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 18.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 17.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 16.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 15.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 12.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 11.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 10.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 09.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 08.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 05.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 04.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 03.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 02.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,02% | - |
| 28.03.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -0,42% | - |
| 27.03.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -0,17% | - |
| 26.03.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,25% | - |
| 25.03.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 1,19% | - |
| 22.03.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 1,12% | - |
| 21.03.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,77% | - |
| 20.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,78% | - |
| 19.03.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,09% | - |
| 18.03.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,26% | - |
| 15.03.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -0,09% | - |
| 14.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,68% | - |
| 12.03.2024 | 23,36 | 23,36 | 23,36 | 23,36 | 1,04% | - |
| 11.03.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -1,78% | - |
| 08.03.2024 | 23,54 | 23,54 | 23,54 | 23,54 | -0,08% | - |
| 07.03.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -0,51% | - |
| 06.03.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -0,08% | - |
| 05.03.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,34% | - |
| 04.03.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -0,08% | - |
| 01.03.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 0,08% | - |
| 29.02.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -0,25% | - |
| 28.02.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 0,42% | - |
| 27.02.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,34% | - |
| 26.02.2024 | 23,66 | 23,66 | 23,66 | 23,66 | 0,08% | - |
| 23.02.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -0,59% | - |
| 22.02.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 0,42% | - |
| 21.02.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -0,50% | - |
| 20.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,17% | - |
| 19.02.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -0,25% | - |
| 16.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,25% | - |
| 15.02.2024 | 23,96 | 23,96 | 23,96 | 23,96 | 0,34% | - |
| 14.02.2024 | 23,88 | 23,88 | 23,88 | 23,88 | 0,08% | - |
| 13.02.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 0,59% | - |
| 12.02.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -0,17% | - |
| 09.02.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 0,51% | - |
| 08.02.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -0,76% | - |
| 07.02.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 0,85% | - |
| 06.02.2024 | 23,62 | 23,62 | 23,62 | 23,62 | 1,29% | - |
| 05.02.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 1,04% | - |
| 02.02.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 1,05% | - |
| 01.02.2024 | 22,84 | 22,84 | 22,84 | 22,84 | -0,70% | - |
| 31.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,29% | - |
| 30.01.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 0,94% | - |
| 29.01.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 0,34% | - |
| 26.01.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -0,26% | - |
| 25.01.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,34% | - |
| 24.01.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,68% | - |
| 23.01.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,43% | - |
| 22.01.2024 | 23,48 | 23,48 | 23,48 | 23,48 | -0,34% | - |
| 19.01.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -0,08% | - |
| 18.01.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,51% | - |
| 17.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,59% | - |
| 16.01.2024 | 23,56 | 23,56 | 23,56 | 23,56 | 0,08% | - |
| 15.01.2024 | 23,54 | 23,54 | 23,54 | 23,54 | -0,42% | - |
| 12.01.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -0,59% | - |
| 11.01.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -0,42% | - |
| 10.01.2024 | 23,88 | 23,88 | 23,88 | 23,88 | -0,08% | - |
| 09.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 08.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,10% | - |
| 05.01.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -1,00% | - |
| 04.01.2024 | 23,98 | 23,98 | 23,98 | 23,98 | 0,93% | - |
| 03.01.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,34% | - |
| 02.01.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -0,25% | - |
| 29.12.2023 | 23,86 | 23,90 | 23,86 | 23,90 | 0,59% | - |
| 28.12.2023 | 23,76 | 23,76 | 23,76 | 23,76 | -1,41% | - |
| 27.12.2023 | 24,26 | 24,26 | 24,10 | 24,10 | 3,43% | 553,00 |
| 22.12.2023 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | - |
| 21.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 20.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,25% | - |
| 19.12.2023 | 23,66 | 23,66 | 23,66 | 23,66 | -0,67% | - |
| 18.12.2023 | 23,82 | 23,82 | 23,82 | 23,82 | 0,85% | - |
| 15.12.2023 | 23,62 | 23,62 | 23,62 | 23,62 | -1,67% | - |
| 14.12.2023 | 24,02 | 24,02 | 24,02 | 24,02 | 1,69% | - |
| 13.12.2023 | 23,62 | 23,62 | 23,62 | 23,62 | -0,67% | - |
| 12.12.2023 | 22,96 | 23,78 | 22,96 | 23,78 | 13,13% | 6,00 |
| 11.12.2023 | 21,02 | 21,02 | 21,02 | 21,02 | -0,76% | - |
| 08.12.2023 | 21,08 | 21,18 | 21,08 | 21,18 | 1,34% | 10,00 |
| 07.12.2023 | 20,90 | 20,90 | 20,90 | 20,90 | -1,32% | - |
| 06.12.2023 | 21,18 | 21,18 | 21,18 | 21,18 | 0,57% | - |
| 05.12.2023 | 21,06 | 21,06 | 21,06 | 21,06 | 0,29% | - |
| 04.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,77% | - |