22,900€
-1,72%
Echtzeit-Aktienkurs Hollysys Automation Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hollysys Automation Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 17.04.2024 | 23,30 | 23,40 | 22,90 | 23,30 | 2,19% | - |
| 16.04.2024 | 23,40 | 23,40 | 22,80 | 22,80 | -3,80% | 270,00 |
| 15.04.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 12.04.2024 | 23,90 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 11.04.2024 | 23,90 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 10.04.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 09.04.2024 | 23,70 | 23,70 | 23,50 | 23,70 | 0,85% | - |
| 08.04.2024 | 23,50 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 05.04.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 04.04.2024 | 23,70 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 03.04.2024 | 23,90 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 02.04.2024 | 23,90 | 24,10 | 23,70 | 23,90 | 1,27% | - |
| 28.03.2024 | 23,68 | 23,82 | 23,54 | 23,60 | 0,08% | - |
| 27.03.2024 | 23,73 | 23,90 | 23,41 | 23,58 | -0,25% | - |
| 26.03.2024 | 23,78 | 23,90 | 23,64 | 23,64 | -0,84% | - |
| 25.03.2024 | 23,82 | 23,90 | 23,58 | 23,84 | 1,53% | - |
| 22.03.2024 | 23,59 | 23,70 | 23,44 | 23,48 | -0,42% | - |
| 21.03.2024 | 23,30 | 23,58 | 23,21 | 23,58 | 0,68% | - |
| 20.03.2024 | 23,42 | 23,42 | 23,42 | 23,42 | -0,21% | 347,00 |
| 19.03.2024 | 23,31 | 23,60 | 23,12 | 23,47 | 1,08% | - |
| 18.03.2024 | 23,28 | 23,44 | 23,10 | 23,22 | 0,17% | - |
| 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 | -0,26% | - |
| 08.03.2024 | 23,66 | 23,72 | 23,02 | 23,18 | -1,45% | - |
| 07.03.2024 | 23,61 | 23,84 | 23,52 | 23,52 | -0,51% | - |
| 06.03.2024 | 23,73 | 23,98 | 23,64 | 23,64 | -0,46% | - |
| 05.03.2024 | 23,76 | 23,90 | 23,58 | 23,75 | 0,38% | - |
| 04.03.2024 | 23,71 | 23,94 | 23,66 | 23,66 | 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 | -0,84% | - |
| 23.02.2024 | 23,67 | 23,88 | 23,58 | 23,86 | 0,76% | - |
| 22.02.2024 | 23,79 | 23,98 | 23,64 | 23,68 | 0,08% | - |
| 21.02.2024 | 23,75 | 23,90 | 23,62 | 23,66 | -0,25% | - |
| 20.02.2024 | 23,85 | 23,94 | 23,64 | 23,72 | -0,79% | - |
| 19.02.2024 | 23,89 | 23,94 | 23,87 | 23,91 | -0,46% | - |
| 16.02.2024 | 23,98 | 24,10 | 23,78 | 24,02 | 0,76% | - |
| 15.02.2024 | 24,03 | 24,07 | 23,76 | 23,84 | -1,00% | - |
| 14.02.2024 | 24,02 | 24,14 | 23,87 | 24,08 | 0,33% | - |
| 13.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | 154,00 |
| 12.02.2024 | 23,77 | 24,09 | 23,72 | 23,90 | 0,25% | - |
| 09.02.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 0,08% | 1.500,00 |
| 08.02.2024 | 23,78 | 23,92 | 23,78 | 23,82 | 0,51% | 1.904,00 |
| 07.02.2024 | 23,87 | 24,02 | 23,66 | 23,70 | -0,25% | - |
| 06.02.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 0,51% | 31,00 |
| 05.02.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 1,11% | 150,00 |
| 02.02.2024 | 23,28 | 23,38 | 23,28 | 23,38 | 1,34% | 426,00 |
| 01.02.2024 | 22,96 | 23,26 | 22,76 | 23,07 | 1,27% | - |
| 31.01.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -1,64% | 65,00 |
| 30.01.2024 | 23,61 | 23,63 | 23,15 | 23,16 | -0,17% | - |
| 29.01.2024 | 23,42 | 23,50 | 23,20 | 23,20 | -0,34% | - |
| 26.01.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -0,43% | 200,00 |
| 25.01.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 0,86% | 50,00 |
| 24.01.2024 | 23,29 | 23,42 | 23,06 | 23,18 | -1,32% | - |
| 23.01.2024 | 23,45 | 23,70 | 23,28 | 23,49 | -0,13% | - |
| 22.01.2024 | 23,56 | 23,83 | 23,38 | 23,52 | 0,00% | - |
| 19.01.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,93% | 400,00 |
| 18.01.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -0,42% | 200,00 |
| 17.01.2024 | 23,82 | 23,84 | 23,82 | 23,84 | 0,00% | 200,00 |
| 16.01.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 0,85% | 100,00 |
| 15.01.2024 | 23,63 | 23,67 | 23,58 | 23,64 | -0,67% | - |
| 12.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,17% | 301,00 |
| 11.01.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 0,00% | 180,00 |
| 10.01.2024 | 23,99 | 24,07 | 23,73 | 23,76 | -0,75% | - |
| 09.01.2024 | 23,94 | 24,20 | 23,89 | 23,94 | -0,33% | - |
| 08.01.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -0,74% | 700,00 |
| 05.01.2024 | 23,94 | 24,20 | 23,94 | 24,20 | 1,68% | 350,00 |
| 04.01.2024 | 24,01 | 24,05 | 23,72 | 23,80 | -0,58% | - |
| 03.01.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -0,25% | 200,00 |
| 02.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,13% | 8,00 |
| 29.12.2023 | 23,95 | 24,01 | 23,90 | 23,97 | 0,46% | - |
| 28.12.2023 | 23,86 | 23,86 | 23,86 | 23,86 | 0,25% | 240,00 |
| 27.12.2023 | 24,10 | 24,14 | 23,64 | 23,80 | 1,71% | 1.973,00 |
| 22.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,68% | 500,00 |
| 21.12.2023 | 23,58 | 23,58 | 23,56 | 23,56 | -0,42% | 239,00 |
| 20.12.2023 | 23,60 | 23,66 | 23,60 | 23,66 | -0,08% | 1.000,00 |
| 19.12.2023 | 23,68 | 23,68 | 23,68 | 23,68 | -0,50% | 550,00 |
| 18.12.2023 | 23,60 | 23,80 | 23,60 | 23,80 | -0,17% | 1.081,00 |
| 15.12.2023 | 23,72 | 23,84 | 23,70 | 23,84 | -1,16% | 2.039,00 |
| 14.12.2023 | 24,12 | 24,12 | 24,12 | 24,12 | 1,01% | 150,00 |
| 13.12.2023 | 23,64 | 24,24 | 23,64 | 23,88 | 0,51% | 4.500,00 |
| 12.12.2023 | 23,06 | 23,76 | 23,06 | 23,76 | 2,86% | 2.630,00 |
| 11.12.2023 | 23,20 | 23,20 | 23,10 | 23,10 | 9,17% | 350,00 |
| 08.12.2023 | 21,16 | 21,16 | 21,16 | 21,16 | 0,43% | 4,00 |
| 07.12.2023 | 20,93 | 21,27 | 20,83 | 21,07 | -0,24% | - |
| 06.12.2023 | 21,12 | 21,12 | 21,12 | 21,12 | 0,24% | 105,00 |
| 05.12.2023 | 21,18 | 21,21 | 20,81 | 21,07 | -0,14% | - |
| 04.12.2023 | 21,10 | 21,10 | 21,10 | 21,10 | 0,62% | 5,00 |
| 01.12.2023 | 20,95 | 21,36 | 20,93 | 20,97 | -0,14% | - |
| 30.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,10% | 13,00 |
| 29.11.2023 | 21,02 | 21,02 | 21,02 | 21,02 | -0,71% | 1,00 |
| 28.11.2023 | 21,19 | 21,37 | 20,91 | 21,17 | -0,19% | - |
| 27.11.2023 | 21,47 | 21,80 | 21,08 | 21,21 | -2,84% | - |
| 24.11.2023 | 21,17 | 21,83 | 20,86 | 21,83 | 3,12% | - |