Echtzeit-Aktienkurs Pingtan Marine Enterprise Ltd.
Bid:
Ask:
Aktienkurse zur Pingtan Marine Enterprise Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,39 | 1,46 | 1,37 | 1,38 | -6,14% | - |
| 25.02.2021 | 1,44 | 1,50 | 1,40 | 1,47 | -0,34% | - |
| 24.02.2021 | 1,56 | 1,56 | 1,47 | 1,47 | -0,34% | - |
| 23.02.2021 | 1,39 | 1,56 | 1,35 | 1,48 | -8,39% | - |
| 22.02.2021 | 1,61 | 1,64 | 1,56 | 1,61 | 1,26% | - |
| 19.02.2021 | 1,64 | 1,68 | 1,56 | 1,59 | -0,62% | - |
| 18.02.2021 | 1,61 | 1,71 | 1,59 | 1,60 | -6,98% | - |
| 17.02.2021 | 1,69 | 1,73 | 1,67 | 1,72 | -0,29% | - |
| 16.02.2021 | 1,75 | 1,79 | 1,71 | 1,73 | -3,09% | - |
| 12.02.2021 | 1,72 | 1,80 | 1,68 | 1,78 | 0,85% | - |
| 11.02.2021 | 1,77 | 1,81 | 1,69 | 1,77 | 1,15% | - |
| 10.02.2021 | 1,73 | 1,79 | 0,00 | 1,75 | -2,79% | - |
| 09.02.2021 | 1,79 | 1,83 | 1,73 | 1,80 | -0,83% | - |
| 08.02.2021 | 1,70 | 1,84 | 1,67 | 1,81 | 13,13% | - |
| 05.02.2021 | 1,65 | 1,67 | 1,59 | 1,60 | -1,23% | - |
| 04.02.2021 | 1,63 | 1,66 | 1,59 | 1,62 | 1,57% | - |
| 03.02.2021 | 1,57 | 1,67 | 1,57 | 1,60 | -0,62% | - |
| 02.02.2021 | 1,50 | 1,69 | 1,49 | 1,61 | 7,36% | - |
| 01.02.2021 | 1,52 | 1,53 | 0,00 | 1,50 | 1,36% | - |
| 29.01.2021 | 1,50 | 1,52 | 1,44 | 1,48 | -3,59% | - |
| 28.01.2021 | 1,49 | 1,57 | 1,49 | 1,53 | -3,47% | - |
| 27.01.2021 | 1,57 | 1,59 | 1,56 | 1,59 | -2,46% | - |
| 26.01.2021 | 1,69 | 1,69 | 1,54 | 1,63 | -2,69% | - |
| 25.01.2021 | 1,68 | 1,69 | 1,65 | 1,67 | -1,18% | - |
| 22.01.2021 | 1,64 | 1,73 | 1,62 | 1,69 | -2,03% | - |
| 21.01.2021 | 1,73 | 1,77 | 1,70 | 1,73 | -2,54% | - |
| 20.01.2021 | 1,78 | 1,80 | 1,71 | 1,77 | -2,21% | - |
| 19.01.2021 | 1,82 | 1,84 | 1,72 | 1,81 | -1,63% | - |
| 15.01.2021 | 1,91 | 1,96 | 1,79 | 1,84 | -2,65% | - |
| 14.01.2021 | 1,97 | 2,00 | 1,80 | 1,89 | 0,80% | - |
| 13.01.2021 | 1,86 | 1,93 | 1,86 | 1,88 | -0,53% | - |
| 12.01.2021 | 1,88 | 1,90 | 1,87 | 1,89 | -1,57% | - |
| 11.01.2021 | 1,96 | 2,00 | 1,90 | 1,92 | 2,41% | - |
| 08.01.2021 | 1,85 | 1,89 | 1,83 | 1,87 | -1,32% | - |
| 07.01.2021 | 1,86 | 1,93 | 1,78 | 1,90 | -1,30% | - |
| 06.01.2021 | 1,94 | 1,97 | 1,86 | 1,92 | -0,26% | - |
| 05.01.2021 | 1,94 | 1,98 | 1,84 | 1,93 | 2,39% | - |
| 04.01.2021 | 1,88 | 1,94 | 1,87 | 1,88 | 1,62% | - |
| 31.12.2020 | 1,89 | 1,93 | 1,78 | 1,85 | -1,86% | - |
| 30.12.2020 | 1,92 | 1,95 | 1,86 | 1,89 | -1,82% | - |
| 29.12.2020 | 1,95 | 1,97 | 1,84 | 1,92 | -1,54% | - |
| 28.12.2020 | 2,01 | 2,01 | 1,91 | 1,95 | -2,50% | - |
| 24.12.2020 | 1,97 | 2,01 | 1,89 | 2,00 | 2,04% | - |
| 23.12.2020 | 2,00 | 2,06 | 1,95 | 1,96 | -9,05% | - |
| 22.12.2020 | 2,20 | 2,25 | 2,00 | 2,16 | -4,86% | - |
| 21.12.2020 | 2,24 | 2,27 | 2,17 | 2,27 | 4,14% | - |
| 18.12.2020 | 2,18 | 2,24 | 2,08 | 2,18 | 4,07% | - |
| 17.12.2020 | 2,03 | 2,14 | 1,89 | 2,09 | 0,48% | - |
| 16.12.2020 | 1,94 | 2,08 | 1,91 | 2,08 | 4,26% | - |
| 15.12.2020 | 1,98 | 2,01 | 1,89 | 2,00 | 2,84% | - |
| 14.12.2020 | 2,06 | 2,13 | 1,91 | 1,94 | -9,35% | - |
| 11.12.2020 | 2,14 | 2,16 | 2,13 | 2,14 | -4,25% | - |
| 10.12.2020 | 2,33 | 2,40 | 2,11 | 2,24 | -1,32% | - |
| 09.12.2020 | 2,29 | 2,30 | 2,20 | 2,27 | 4,38% | - |
| 08.12.2020 | 2,20 | 2,20 | 2,17 | 2,17 | -2,25% | - |
| 07.12.2020 | 2,16 | 2,33 | 2,15 | 2,22 | 2,78% | - |
| 04.12.2020 | 2,13 | 2,20 | 1,99 | 2,16 | 2,86% | - |
| 03.12.2020 | 2,15 | 2,16 | 2,08 | 2,10 | 3,70% | - |
| 02.12.2020 | 1,97 | 2,03 | 1,97 | 2,03 | 4,38% | - |
| 01.12.2020 | 1,76 | 1,95 | 1,71 | 1,94 | 9,60% | - |
| 30.11.2020 | 1,86 | 1,88 | 1,76 | 1,77 | 0,28% | - |
| 27.11.2020 | 1,71 | 1,83 | 1,70 | 1,77 | -3,81% | - |
| 25.11.2020 | 1,91 | 1,96 | 1,75 | 1,84 | -3,67% | - |
| 24.11.2020 | 1,96 | 2,01 | 1,87 | 1,91 | -2,56% | - |
| 23.11.2020 | 1,99 | 2,02 | 1,92 | 1,96 | -1,76% | - |
| 20.11.2020 | 1,95 | 2,00 | 1,94 | 1,99 | 2,84% | - |
| 19.11.2020 | 1,94 | 1,98 | 1,94 | 1,94 | -6,30% | - |
| 18.11.2020 | 2,14 | 2,15 | 2,04 | 2,07 | -0,24% | - |
| 17.11.2020 | 2,09 | 2,15 | 2,07 | 2,07 | -2,59% | - |
| 16.11.2020 | 2,20 | 2,24 | 2,13 | 2,13 | 2,91% | - |
| 13.11.2020 | 2,16 | 2,18 | 2,01 | 2,07 | -2,36% | - |
| 12.11.2020 | 2,15 | 2,16 | 2,08 | 2,12 | 0,24% | - |
| 11.11.2020 | 2,15 | 2,15 | 2,11 | 2,11 | -1,17% | - |
| 10.11.2020 | 2,22 | 2,26 | 0,00 | 2,14 | -6,56% | - |
| 09.11.2020 | 2,29 | 2,36 | 2,16 | 2,29 | 5,54% | - |
| 06.11.2020 | 2,17 | 2,28 | 2,12 | 2,17 | -1,81% | - |
| 05.11.2020 | 2,27 | 2,36 | 2,15 | 2,21 | 0,46% | - |
| 04.11.2020 | 2,22 | 2,23 | 2,17 | 2,20 | 0,00% | - |
| 03.11.2020 | 2,25 | 2,26 | 2,17 | 2,20 | 6,81% | - |
| 02.11.2020 | 2,28 | 2,34 | 2,06 | 2,06 | -7,43% | - |
| 30.10.2020 | 2,29 | 2,29 | 2,17 | 2,22 | -2,63% | - |
| 29.10.2020 | 2,28 | 2,33 | 2,24 | 2,28 | 0,00% | - |
| 28.10.2020 | 2,31 | 2,31 | 2,22 | 2,28 | 0,00% | - |
| 27.10.2020 | 2,34 | 2,35 | 2,27 | 2,28 | -3,39% | - |
| 26.10.2020 | 2,40 | 2,40 | 2,30 | 2,36 | -0,21% | - |
| 23.10.2020 | 2,40 | 2,44 | 2,37 | 2,37 | -0,21% | - |
| 22.10.2020 | 2,29 | 2,41 | 2,29 | 2,37 | 8,47% | - |
| 21.10.2020 | 2,39 | 2,44 | 2,18 | 2,19 | -6,82% | - |
| 20.10.2020 | 2,38 | 2,42 | 2,33 | 2,35 | 0,43% | - |
| 19.10.2020 | 2,34 | 2,41 | 2,28 | 2,34 | 3,32% | - |
| 16.10.2020 | 2,34 | 2,36 | 2,23 | 2,26 | 4,63% | - |
| 15.10.2020 | 2,09 | 2,21 | 2,04 | 2,16 | 9,09% | - |
| 14.10.2020 | 1,89 | 2,02 | 1,86 | 1,98 | 1,28% | - |
| 13.10.2020 | 1,95 | 2,02 | 1,94 | 1,96 | -2,74% | - |
| 12.10.2020 | 1,88 | 2,11 | 1,75 | 2,01 | 16,52% | - |
| 09.10.2020 | 1,74 | 1,81 | 1,70 | 1,73 | 1,17% | - |
| 08.10.2020 | 1,50 | 1,84 | 1,42 | 1,71 | 16,78% | - |
| 07.10.2020 | 1,64 | 1,64 | 1,46 | 1,46 | -7,59% | - |
| 06.10.2020 | 1,59 | 1,64 | 1,53 | 1,58 | 1,94% | - |
| 05.10.2020 | 1,55 | 1,56 | 1,55 | 1,55 | 0,00% | - |