2,410€
0,42%
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 | 2,40 | 2,41 | 2,35 | 2,41 | 0,42% | - |
| 16.05.2024 | 2,36 | 2,40 | 2,35 | 2,40 | 3,00% | - |
| 15.05.2024 | 2,33 | 2,33 | 2,31 | 2,33 | 0,00% | - |
| 14.05.2024 | 2,38 | 2,38 | 2,30 | 2,33 | -2,10% | - |
| 13.05.2024 | 2,33 | 2,40 | 2,33 | 2,38 | 2,15% | - |
| 10.05.2024 | 2,35 | 2,35 | 2,27 | 2,33 | -0,85% | - |
| 09.05.2024 | 2,34 | 2,36 | 2,32 | 2,35 | 1,73% | - |
| 08.05.2024 | 2,39 | 2,39 | 2,29 | 2,31 | -3,35% | - |
| 07.05.2024 | 2,37 | 2,42 | 2,35 | 2,39 | 0,84% | - |
| 06.05.2024 | 2,18 | 2,40 | 2,18 | 2,37 | 8,72% | - |
| 03.05.2024 | 2,16 | 2,21 | 2,16 | 2,18 | 0,93% | - |
| 02.05.2024 | 2,12 | 2,16 | 2,11 | 2,16 | 4,85% | - |
| 30.04.2024 | 2,05 | 2,08 | 2,04 | 2,06 | 0,49% | - |
| 29.04.2024 | 1,91 | 2,06 | 1,91 | 2,05 | 7,33% | 400,00 |
| 26.04.2024 | 1,82 | 1,92 | 1,82 | 1,91 | 5,23% | - |
| 25.04.2024 | 1,83 | 1,84 | 1,80 | 1,82 | 0,28% | - |
| 24.04.2024 | 1,77 | 1,83 | 1,77 | 1,81 | 2,26% | - |
| 23.04.2024 | 1,77 | 1,80 | 1,75 | 1,77 | -2,48% | - |
| 22.04.2024 | 1,79 | 1,82 | 1,77 | 1,82 | 3,42% | - |
| 19.04.2024 | 1,79 | 1,79 | 1,73 | 1,76 | -1,96% | - |
| 18.04.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 1,42% | - |
| 17.04.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 2,92% | - |
| 16.04.2024 | 1,75 | 1,75 | 1,69 | 1,72 | -4,99% | - |
| 15.04.2024 | 1,85 | 1,85 | 1,77 | 1,81 | -2,43% | - |
| 12.04.2024 | 1,87 | 1,93 | 1,79 | 1,85 | -3,90% | - |
| 11.04.2024 | 1,91 | 1,93 | 1,90 | 1,93 | 0,79% | - |
| 10.04.2024 | 1,90 | 1,92 | 1,86 | 1,91 | 0,53% | - |
| 09.04.2024 | 1,86 | 1,91 | 1,86 | 1,90 | 2,15% | - |
| 08.04.2024 | 1,85 | 1,87 | 1,84 | 1,86 | 0,54% | - |
| 05.04.2024 | 1,89 | 1,89 | 1,84 | 1,85 | -2,12% | - |
| 04.04.2024 | 1,91 | 1,92 | 1,89 | 1,89 | -0,79% | - |
| 03.04.2024 | 1,92 | 1,92 | 1,89 | 1,91 | -4,03% | - |
| 02.04.2024 | 1,89 | 2,01 | 1,89 | 1,99 | 5,03% | - |
| 28.03.2024 | 1,89 | 1,90 | 1,87 | 1,89 | 1,61% | - |
| 27.03.2024 | 1,98 | 1,98 | 1,85 | 1,86 | -5,82% | - |
| 26.03.2024 | 2,00 | 2,00 | 1,96 | 1,98 | -1,00% | - |
| 25.03.2024 | 1,99 | 2,02 | 1,99 | 2,00 | 0,25% | - |
| 22.03.2024 | 1,98 | 2,04 | 1,97 | 1,99 | 0,76% | - |
| 21.03.2024 | 1,99 | 1,99 | 1,97 | 1,98 | -0,75% | - |
| 20.03.2024 | 1,86 | 2,03 | 1,86 | 1,99 | 7,28% | - |
| 19.03.2024 | 1,92 | 1,92 | 1,85 | 1,86 | -3,13% | - |
| 18.03.2024 | 1,85 | 1,92 | 1,85 | 1,92 | 6,98% | - |
| 15.03.2024 | 1,76 | 1,84 | 1,76 | 1,79 | 1,99% | - |
| 14.03.2024 | 1,76 | 1,76 | 1,73 | 1,76 | -0,28% | - |
| 13.03.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -4,61% | - |
| 12.03.2024 | 1,79 | 1,85 | 1,79 | 1,85 | 3,07% | - |
| 11.03.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 2,58% | - |
| 08.03.2024 | 1,69 | 1,76 | 1,69 | 1,75 | 3,25% | - |
| 07.03.2024 | 1,71 | 1,72 | 1,69 | 1,69 | -1,46% | - |
| 06.03.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 1,18% | - |
| 05.03.2024 | 1,79 | 1,79 | 1,69 | 1,70 | -5,04% | - |
| 04.03.2024 | 1,78 | 1,81 | 1,77 | 1,79 | 0,00% | - |
| 01.03.2024 | 1,82 | 1,82 | 1,77 | 1,79 | -1,92% | - |
| 29.02.2024 | 1,77 | 1,87 | 1,77 | 1,82 | 3,12% | - |
| 28.02.2024 | 1,85 | 1,85 | 1,75 | 1,77 | -4,59% | - |
| 27.02.2024 | 1,83 | 1,85 | 1,82 | 1,85 | 1,09% | - |
| 26.02.2024 | 1,85 | 1,85 | 1,82 | 1,83 | -0,81% | - |
| 23.02.2024 | 1,84 | 1,85 | 1,82 | 1,85 | 0,27% | - |
| 22.02.2024 | 1,87 | 1,87 | 1,81 | 1,84 | -1,60% | - |
| 21.02.2024 | 1,85 | 1,93 | 1,85 | 1,87 | 3,31% | - |
| 20.02.2024 | 1,82 | 1,82 | 1,80 | 1,81 | -2,16% | - |
| 19.02.2024 | 1,85 | 1,86 | 1,84 | 1,85 | -3,90% | - |
| 16.02.2024 | 1,77 | 1,94 | 1,77 | 1,93 | 8,76% | - |
| 15.02.2024 | 1,78 | 1,78 | 1,75 | 1,77 | -0,28% | - |
| 14.02.2024 | 1,78 | 1,79 | 1,77 | 1,78 | -0,28% | - |
| 13.02.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,28% | - |
| 12.02.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 09.02.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -1,39% | - |
| 08.02.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 1,69% | 1.000,00 |
| 07.02.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 3,51% | - |
| 06.02.2024 | 1,68 | 1,73 | 1,68 | 1,71 | 2,09% | - |
| 05.02.2024 | 1,68 | 1,69 | 1,65 | 1,68 | -0,30% | - |
| 02.02.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 0,90% | - |
| 01.02.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 0,91% | - |
| 31.01.2024 | 1,68 | 1,69 | 1,62 | 1,65 | -1,49% | 400,00 |
| 30.01.2024 | 1,70 | 1,70 | 1,66 | 1,68 | -5,37% | - |
| 29.01.2024 | 1,77 | 1,77 | 1,74 | 1,77 | 0,28% | - |
| 26.01.2024 | 1,81 | 1,81 | 1,75 | 1,77 | -2,22% | - |
| 25.01.2024 | 1,81 | 1,81 | 1,79 | 1,81 | 0,56% | - |
| 24.01.2024 | 1,77 | 1,81 | 1,75 | 1,80 | 1,70% | - |
| 23.01.2024 | 1,75 | 1,78 | 1,73 | 1,77 | 1,15% | - |
| 22.01.2024 | 1,75 | 1,75 | 1,71 | 1,75 | -4,90% | - |
| 19.01.2024 | 1,89 | 1,89 | 1,82 | 1,84 | -2,65% | 400,00 |
| 18.01.2024 | 1,92 | 1,92 | 1,88 | 1,89 | -1,82% | - |
| 17.01.2024 | 1,93 | 1,93 | 1,90 | 1,92 | -4,24% | - |
| 16.01.2024 | 2,04 | 2,04 | 1,99 | 2,01 | -1,47% | - |
| 15.01.2024 | 2,07 | 2,07 | 2,03 | 2,04 | -1,69% | - |
| 12.01.2024 | 2,05 | 2,08 | 2,05 | 2,07 | 1,22% | - |
| 11.01.2024 | 2,06 | 2,07 | 2,02 | 2,05 | -1,21% | - |
| 10.01.2024 | 2,05 | 2,08 | 2,04 | 2,07 | 0,98% | - |
| 09.01.2024 | 2,08 | 2,09 | 2,02 | 2,05 | 1,99% | - |
| 08.01.2024 | 2,04 | 2,04 | 2,00 | 2,01 | -1,23% | - |
| 05.01.2024 | 2,07 | 2,07 | 2,04 | 2,04 | -1,69% | - |
| 04.01.2024 | 2,07 | 2,08 | 2,06 | 2,07 | 0,00% | - |
| 03.01.2024 | 2,11 | 2,11 | 2,06 | 2,07 | -1,90% | - |
| 02.01.2024 | 2,15 | 2,15 | 2,07 | 2,11 | -1,86% | - |
| 29.12.2023 | 2,17 | 2,17 | 2,13 | 2,15 | -0,92% | - |
| 28.12.2023 | 2,11 | 2,18 | 2,11 | 2,17 | 2,84% | - |
| 27.12.2023 | 2,13 | 2,14 | 2,11 | 2,11 | -0,94% | - |
| 22.12.2023 | 2,13 | 2,13 | 2,09 | 2,13 | 0,00% | - |