3,770€
1,34%
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 | 3,72 | 3,78 | 3,69 | 3,77 | 1,34% | - |
| 16.05.2024 | 3,71 | 3,74 | 3,68 | 3,72 | -1,33% | - |
| 15.05.2024 | 3,81 | 3,81 | 3,76 | 3,77 | -1,05% | - |
| 14.05.2024 | 3,79 | 3,81 | 3,74 | 3,81 | 0,53% | - |
| 13.05.2024 | 3,58 | 3,87 | 3,58 | 3,79 | 5,87% | - |
| 10.05.2024 | 3,62 | 3,62 | 3,53 | 3,58 | -1,10% | - |
| 09.05.2024 | 3,58 | 3,62 | 3,55 | 3,62 | 3,72% | - |
| 08.05.2024 | 3,52 | 3,55 | 3,48 | 3,49 | -0,85% | - |
| 07.05.2024 | 3,51 | 3,54 | 3,47 | 3,52 | 0,28% | 26,00 |
| 06.05.2024 | 3,38 | 3,55 | 3,38 | 3,51 | 3,85% | - |
| 03.05.2024 | 3,44 | 3,44 | 3,36 | 3,38 | -1,74% | - |
| 02.05.2024 | 3,39 | 3,44 | 3,37 | 3,44 | 1,78% | - |
| 30.04.2024 | 3,36 | 3,42 | 3,32 | 3,38 | 0,60% | - |
| 29.04.2024 | 3,57 | 3,57 | 3,36 | 3,36 | -5,88% | - |
| 26.04.2024 | 3,48 | 3,62 | 3,48 | 3,57 | 2,59% | 3,00 |
| 25.04.2024 | 3,51 | 3,51 | 3,46 | 3,48 | 0,58% | - |
| 24.04.2024 | 3,42 | 3,48 | 3,40 | 3,46 | 1,17% | - |
| 23.04.2024 | 3,45 | 3,48 | 3,40 | 3,42 | -0,58% | - |
| 22.04.2024 | 3,47 | 3,48 | 3,38 | 3,44 | -3,64% | - |
| 19.04.2024 | 3,50 | 3,58 | 3,50 | 3,57 | 2,00% | - |
| 18.04.2024 | 3,45 | 3,51 | 3,45 | 3,50 | 1,45% | - |
| 17.04.2024 | 3,43 | 3,51 | 3,43 | 3,45 | 1,17% | - |
| 16.04.2024 | 3,45 | 3,45 | 3,39 | 3,41 | -1,16% | 2,00 |
| 15.04.2024 | 3,38 | 3,54 | 3,38 | 3,45 | 2,07% | 32,00 |
| 12.04.2024 | 3,36 | 3,40 | 3,35 | 3,38 | 0,60% | - |
| 11.04.2024 | 3,26 | 3,38 | 3,26 | 3,36 | 3,07% | 24,00 |
| 10.04.2024 | 3,17 | 3,26 | 3,17 | 3,26 | 2,84% | - |
| 09.04.2024 | 3,12 | 3,19 | 3,12 | 3,17 | 1,60% | - |
| 08.04.2024 | 3,10 | 3,17 | 3,10 | 3,12 | 0,65% | - |
| 05.04.2024 | 3,15 | 3,15 | 3,09 | 3,10 | -1,59% | - |
| 04.04.2024 | 3,16 | 3,18 | 3,13 | 3,15 | -0,32% | - |
| 03.04.2024 | 3,18 | 3,18 | 3,12 | 3,16 | -1,86% | - |
| 02.04.2024 | 2,95 | 3,23 | 2,95 | 3,22 | 9,15% | - |
| 28.03.2024 | 2,95 | 2,96 | 2,91 | 2,95 | 3,15% | 336,00 |
| 27.03.2024 | 2,84 | 2,86 | 2,82 | 2,86 | 0,70% | - |
| 26.03.2024 | 2,79 | 2,86 | 2,79 | 2,84 | 1,79% | - |
| 25.03.2024 | 2,73 | 2,80 | 2,73 | 2,79 | 2,20% | - |
| 22.03.2024 | 2,78 | 2,78 | 2,72 | 2,73 | -1,80% | 108,00 |
| 21.03.2024 | 2,81 | 2,85 | 2,75 | 2,78 | -1,07% | - |
| 20.03.2024 | 2,88 | 2,88 | 2,78 | 2,81 | -2,43% | - |
| 19.03.2024 | 2,95 | 2,95 | 2,88 | 2,88 | -2,37% | - |
| 18.03.2024 | 2,91 | 2,98 | 2,91 | 2,95 | 1,37% | - |
| 15.03.2024 | 2,89 | 2,92 | 2,88 | 2,91 | 0,69% | 30,00 |
| 14.03.2024 | 2,95 | 2,95 | 2,86 | 2,89 | -2,03% | 101,00 |
| 13.03.2024 | 2,98 | 2,98 | 2,91 | 2,95 | 1,72% | - |
| 12.03.2024 | 2,94 | 2,94 | 2,88 | 2,90 | -1,36% | - |
| 11.03.2024 | 2,99 | 2,99 | 2,93 | 2,94 | -1,67% | - |
| 08.03.2024 | 2,97 | 3,03 | 2,96 | 2,99 | 0,67% | - |
| 07.03.2024 | 4,42 | 4,58 | 2,95 | 2,97 | -32,73% | 2,00 |
| 06.03.2024 | 2,93 | 4,42 | 2,88 | 4,42 | 50,68% | - |
| 05.03.2024 | 3,00 | 3,00 | 2,90 | 2,93 | -2,33% | - |
| 04.03.2024 | 3,07 | 3,07 | 2,97 | 3,00 | 3,81% | 34,00 |
| 01.03.2024 | 2,73 | 2,93 | 2,73 | 2,89 | 5,86% | 5,00 |
| 29.02.2024 | 2,73 | 2,76 | 2,69 | 2,73 | 0,00% | - |
| 28.02.2024 | 2,82 | 2,82 | 2,70 | 2,73 | -3,19% | - |
| 27.02.2024 | 2,69 | 2,82 | 2,69 | 2,82 | 4,83% | 5,00 |
| 26.02.2024 | 2,47 | 2,70 | 2,47 | 2,69 | 8,91% | - |
| 23.02.2024 | 2,54 | 2,54 | 2,46 | 2,47 | -2,76% | - |
| 22.02.2024 | 2,49 | 2,54 | 2,49 | 2,54 | 2,01% | - |
| 21.02.2024 | 2,53 | 2,55 | 2,48 | 2,49 | 0,81% | - |
| 20.02.2024 | 2,47 | 2,48 | 2,46 | 2,47 | 0,00% | - |
| 19.02.2024 | 2,42 | 2,47 | 2,42 | 2,47 | 1,23% | - |
| 16.02.2024 | 2,33 | 2,45 | 2,33 | 2,44 | 4,72% | - |
| 15.02.2024 | 2,36 | 2,36 | 2,32 | 2,33 | -1,69% | - |
| 14.02.2024 | 2,36 | 2,39 | 2,32 | 2,37 | 0,42% | - |
| 13.02.2024 | 2,35 | 2,37 | 2,35 | 2,36 | 0,43% | - |
| 12.02.2024 | 2,35 | 2,36 | 2,34 | 2,35 | 0,00% | - |
| 09.02.2024 | 2,39 | 2,39 | 2,34 | 2,35 | -1,67% | - |
| 08.02.2024 | 2,38 | 2,39 | 2,36 | 2,39 | 3,46% | - |
| 07.02.2024 | 2,30 | 2,33 | 2,30 | 2,31 | 0,43% | - |
| 06.02.2024 | 2,36 | 2,36 | 2,30 | 2,30 | 3,60% | 85,00 |
| 05.02.2024 | 2,23 | 2,26 | 2,19 | 2,22 | -0,45% | - |
| 02.02.2024 | 2,28 | 2,28 | 2,21 | 2,23 | -2,19% | - |
| 01.02.2024 | 2,26 | 2,30 | 2,26 | 2,28 | 0,88% | - |
| 31.01.2024 | 2,33 | 2,33 | 2,24 | 2,26 | -3,00% | - |
| 30.01.2024 | 2,41 | 2,41 | 2,31 | 2,33 | -3,32% | 4,00 |
| 29.01.2024 | 2,43 | 2,44 | 2,38 | 2,41 | -0,82% | - |
| 26.01.2024 | 2,43 | 2,46 | 2,40 | 2,43 | 0,00% | - |
| 25.01.2024 | 2,43 | 2,44 | 2,41 | 2,43 | 8,00% | 20,00 |
| 24.01.2024 | 2,22 | 2,26 | 2,18 | 2,25 | 1,35% | 3,00 |
| 23.01.2024 | 2,22 | 2,22 | 2,17 | 2,22 | 3,74% | - |
| 22.01.2024 | 2,16 | 2,16 | 2,11 | 2,14 | -5,31% | 39,00 |
| 19.01.2024 | 2,35 | 2,35 | 2,23 | 2,26 | -3,83% | - |
| 18.01.2024 | 2,30 | 2,38 | 2,30 | 2,35 | 2,17% | - |
| 17.01.2024 | 2,34 | 2,36 | 2,29 | 2,30 | -7,63% | 4,00 |
| 16.01.2024 | 2,50 | 2,53 | 2,44 | 2,49 | -0,40% | - |
| 15.01.2024 | 2,50 | 2,54 | 2,50 | 2,50 | 0,00% | 3,00 |
| 12.01.2024 | 2,39 | 2,50 | 2,39 | 2,50 | 4,60% | - |
| 11.01.2024 | 2,40 | 2,41 | 2,38 | 2,39 | 2,14% | - |
| 10.01.2024 | 2,39 | 2,39 | 2,32 | 2,34 | -2,09% | - |
| 09.01.2024 | 2,38 | 2,40 | 2,38 | 2,39 | 0,42% | - |
| 08.01.2024 | 2,42 | 2,42 | 2,34 | 2,38 | -1,65% | - |
| 05.01.2024 | 2,45 | 2,48 | 2,41 | 2,42 | -1,22% | - |
| 04.01.2024 | 2,47 | 2,47 | 2,43 | 2,45 | -0,81% | - |
| 03.01.2024 | 2,51 | 2,51 | 2,46 | 2,47 | -1,59% | - |
| 02.01.2024 | 2,55 | 2,55 | 2,48 | 2,51 | -1,57% | 188,00 |
| 29.12.2023 | 2,58 | 2,59 | 2,50 | 2,55 | -1,16% | - |
| 28.12.2023 | 2,44 | 2,59 | 2,44 | 2,58 | 5,74% | - |
| 27.12.2023 | 2,51 | 2,51 | 2,42 | 2,44 | -2,79% | 4,00 |
| 22.12.2023 | 2,51 | 2,52 | 2,48 | 2,51 | 0,00% | - |