Echtzeit-Aktienkurs Asia Pacific Wire & Cable Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Asia Pacific Wire & Cable Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,59 | 5,73 | 5,32 | 5,52 | -1,69% | - |
| 25.02.2021 | 6,01 | 6,01 | 5,38 | 5,62 | -2,35% | - |
| 24.02.2021 | 5,75 | 5,75 | 5,75 | 5,75 | 6,78% | - |
| 23.02.2021 | 5,88 | 6,00 | 5,22 | 5,39 | -11,36% | - |
| 22.02.2021 | 5,73 | 6,08 | 5,73 | 6,08 | -10,53% | - |
| 19.02.2021 | 6,81 | 6,94 | 6,61 | 6,79 | 5,52% | - |
| 18.02.2021 | 6,09 | 6,67 | 5,96 | 6,44 | 2,96% | - |
| 17.02.2021 | 6,13 | 6,27 | 6,13 | 6,25 | -0,95% | - |
| 16.02.2021 | 6,48 | 6,63 | 6,10 | 6,31 | 4,99% | - |
| 12.02.2021 | 6,14 | 6,45 | 5,89 | 6,01 | 0,33% | - |
| 11.02.2021 | 6,46 | 6,63 | 5,60 | 5,99 | -11,00% | - |
| 10.02.2021 | 6,72 | 6,99 | 0,00 | 6,73 | -5,81% | - |
| 09.02.2021 | 7,71 | 7,77 | 6,82 | 7,15 | -3,51% | - |
| 08.02.2021 | 7,14 | 7,75 | 7,08 | 7,41 | 8,58% | - |
| 05.02.2021 | 7,64 | 7,70 | 6,63 | 6,82 | -3,19% | - |
| 04.02.2021 | 6,40 | 7,33 | 6,37 | 7,05 | 20,02% | - |
| 03.02.2021 | 5,32 | 5,95 | 5,31 | 5,87 | 15,32% | - |
| 02.02.2021 | 5,09 | 5,27 | 4,87 | 5,09 | -4,05% | - |
| 01.02.2021 | 5,08 | 5,61 | 4,96 | 5,31 | 8,60% | - |
| 29.01.2021 | 4,65 | 5,29 | 4,57 | 4,89 | 5,17% | - |
| 28.01.2021 | 4,45 | 4,94 | 4,38 | 4,65 | -0,11% | - |
| 27.01.2021 | 4,97 | 5,06 | 4,59 | 4,65 | -12,02% | - |
| 26.01.2021 | 5,32 | 5,40 | 5,16 | 5,29 | -2,76% | - |
| 25.01.2021 | 5,53 | 5,91 | 5,00 | 5,44 | -1,63% | - |
| 22.01.2021 | 7,15 | 8,60 | 3,47 | 5,53 | 40,05% | - |
| 21.01.2021 | 3,94 | 3,96 | 3,94 | 3,95 | 10,50% | - |
| 20.01.2021 | 3,84 | 3,95 | 3,56 | 3,57 | -3,38% | - |
| 19.01.2021 | 3,78 | 3,98 | 3,64 | 3,70 | -2,12% | - |
| 15.01.2021 | 3,84 | 4,33 | 3,68 | 3,78 | 2,30% | - |
| 14.01.2021 | 3,77 | 3,86 | 3,63 | 3,69 | -3,78% | - |
| 13.01.2021 | 3,70 | 3,92 | 3,49 | 3,84 | -18,75% | - |
| 12.01.2021 | 2,67 | 4,94 | 2,34 | 4,72 | 93,84% | - |
| 11.01.2021 | 2,61 | 2,74 | 2,42 | 2,44 | -14,86% | - |
| 08.01.2021 | 2,34 | 2,94 | 2,30 | 2,86 | 18,43% | - |
| 07.01.2021 | 2,26 | 2,58 | 2,17 | 2,42 | 8,54% | - |
| 06.01.2021 | 2,33 | 2,37 | 2,21 | 2,23 | -1,77% | - |
| 05.01.2021 | 2,22 | 2,34 | 2,22 | 2,27 | 1,34% | - |
| 04.01.2021 | 2,32 | 2,32 | 2,17 | 2,24 | 1,36% | - |
| 31.12.2020 | 2,12 | 2,42 | 2,11 | 2,21 | 4,26% | - |
| 30.12.2020 | 2,11 | 2,18 | 2,09 | 2,12 | 4,19% | - |
| 29.12.2020 | 2,04 | 2,12 | 2,02 | 2,03 | -10,57% | - |
| 28.12.2020 | 2,17 | 2,27 | 2,17 | 2,27 | 5,34% | - |
| 24.12.2020 | 2,15 | 2,20 | 2,08 | 2,16 | -1,15% | - |
| 23.12.2020 | 2,08 | 2,22 | 2,04 | 2,18 | 4,56% | - |
| 22.12.2020 | 2,08 | 2,21 | 2,02 | 2,09 | 1,96% | - |
| 21.12.2020 | 2,09 | 2,11 | 2,03 | 2,05 | -4,44% | - |
| 18.12.2020 | 2,15 | 2,16 | 2,11 | 2,14 | -7,96% | - |
| 17.12.2020 | 2,05 | 2,91 | 1,92 | 2,33 | 13,69% | - |
| 16.12.2020 | 2,00 | 2,20 | 1,94 | 2,05 | 3,28% | - |
| 15.12.2020 | 1,97 | 2,14 | 1,93 | 1,98 | 2,06% | - |
| 14.12.2020 | 2,04 | 2,04 | 1,88 | 1,94 | -1,77% | - |
| 11.12.2020 | 2,03 | 2,08 | 1,94 | 1,98 | -3,19% | - |
| 10.12.2020 | 2,09 | 2,12 | 2,03 | 2,04 | 0,25% | - |
| 09.12.2020 | 2,16 | 2,16 | 2,01 | 2,04 | -5,35% | - |
| 08.12.2020 | 2,15 | 2,27 | 2,10 | 2,15 | -0,46% | - |
| 07.12.2020 | 2,21 | 2,27 | 2,14 | 2,16 | -2,04% | - |
| 04.12.2020 | 2,24 | 2,31 | 2,09 | 2,21 | -6,57% | - |
| 03.12.2020 | 2,14 | 2,62 | 2,08 | 2,36 | 8,51% | - |
| 02.12.2020 | 2,09 | 2,18 | 2,09 | 2,18 | 5,33% | - |
| 01.12.2020 | 2,29 | 2,33 | 2,01 | 2,07 | -8,02% | - |
| 30.11.2020 | 2,27 | 2,34 | 2,17 | 2,25 | -3,23% | - |
| 27.11.2020 | 2,48 | 2,48 | 2,28 | 2,32 | -3,33% | - |
| 25.11.2020 | 2,29 | 2,46 | 2,27 | 2,40 | 3,00% | - |
| 24.11.2020 | 2,45 | 2,54 | 2,25 | 2,33 | -9,16% | - |
| 23.11.2020 | 2,32 | 2,63 | 2,26 | 2,57 | 15,28% | - |
| 20.11.2020 | 2,34 | 2,38 | 2,16 | 2,23 | -4,71% | - |
| 19.11.2020 | 2,12 | 2,43 | 2,02 | 2,34 | 10,14% | - |
| 18.11.2020 | 2,21 | 2,24 | 2,08 | 2,12 | -7,22% | - |
| 17.11.2020 | 2,02 | 2,36 | 1,91 | 2,29 | 10,39% | - |
| 16.11.2020 | 2,16 | 2,32 | 1,96 | 2,07 | 7,25% | - |
| 13.11.2020 | 1,95 | 2,48 | 1,78 | 1,93 | 45,66% | - |
| 12.11.2020 | 1,39 | 1,46 | 1,32 | 1,33 | -2,57% | - |
| 11.11.2020 | 1,36 | 1,36 | 1,36 | 1,36 | -10,23% | - |
| 10.11.2020 | 1,38 | 1,68 | 1,34 | 1,52 | 13,91% | - |
| 09.11.2020 | 1,38 | 1,38 | 1,33 | 1,33 | -1,12% | - |
| 06.11.2020 | 1,37 | 1,38 | 1,31 | 1,35 | 2,28% | - |
| 05.11.2020 | 1,23 | 1,38 | 1,23 | 1,32 | 0,38% | - |
| 04.11.2020 | 1,33 | 1,45 | 1,27 | 1,31 | 4,80% | - |
| 03.11.2020 | 1,38 | 1,38 | 1,24 | 1,25 | -0,40% | - |
| 02.11.2020 | 1,22 | 1,29 | 1,22 | 1,26 | -0,40% | - |
| 30.10.2020 | 1,34 | 1,34 | 1,24 | 1,26 | -10,00% | - |
| 29.10.2020 | 1,38 | 1,48 | 1,30 | 1,40 | 10,24% | - |
| 28.10.2020 | 1,35 | 1,38 | 1,25 | 1,27 | -5,22% | - |
| 27.10.2020 | 1,39 | 1,41 | 1,32 | 1,34 | -2,55% | - |
| 26.10.2020 | 1,44 | 1,48 | 1,33 | 1,38 | -6,14% | - |
| 23.10.2020 | 1,49 | 1,54 | 1,43 | 1,47 | -3,62% | - |
| 22.10.2020 | 1,54 | 1,57 | 1,45 | 1,52 | -3,80% | - |
| 21.10.2020 | 1,70 | 1,71 | 1,51 | 1,58 | -4,53% | - |
| 20.10.2020 | 1,72 | 1,74 | 1,62 | 1,66 | -5,16% | - |
| 19.10.2020 | 1,70 | 1,86 | 1,60 | 1,75 | 11,15% | - |
| 16.10.2020 | 1,64 | 1,66 | 1,53 | 1,57 | -5,71% | - |
| 15.10.2020 | 1,50 | 1,73 | 1,49 | 1,67 | 6,73% | - |
| 14.10.2020 | 1,63 | 1,63 | 1,52 | 1,56 | 1,30% | - |
| 13.10.2020 | 1,57 | 1,58 | 1,50 | 1,54 | -2,84% | - |
| 12.10.2020 | 1,58 | 1,64 | 1,56 | 1,59 | -2,76% | - |
| 09.10.2020 | 1,63 | 1,66 | 1,57 | 1,63 | 0,00% | - |
| 08.10.2020 | 1,62 | 1,84 | 1,60 | 1,63 | -6,32% | - |
| 07.10.2020 | 1,97 | 2,28 | 1,64 | 1,74 | -34,34% | - |
| 06.10.2020 | 1,64 | 2,69 | 1,60 | 2,65 | 100,76% | - |
| 05.10.2020 | 1,25 | 1,50 | 1,25 | 1,32 | 3,94% | - |