Echtzeit-Aktienkurs Sina Corp.
Bid:
Ask:
Aktienkurse zur Sina Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 43,16 | 43,16 | 43,13 | 43,16 | -0,02% | - |
25.02.2021 | 43,18 | 43,26 | 0,00 | 43,17 | -0,23% | - |
24.02.2021 | 43,16 | 43,28 | 43,15 | 43,27 | -0,17% | - |
23.02.2021 | 43,34 | 43,43 | 43,22 | 43,34 | -0,05% | - |
22.02.2021 | 43,42 | 43,51 | 43,23 | 43,36 | -0,03% | - |
19.02.2021 | 43,39 | 43,49 | 43,25 | 43,38 | -0,10% | - |
18.02.2021 | 43,52 | 43,69 | 43,35 | 43,42 | 0,49% | - |
17.02.2021 | 43,49 | 43,65 | 0,00 | 43,21 | -0,31% | - |
16.02.2021 | 43,23 | 43,53 | 43,23 | 43,35 | -0,32% | - |
12.02.2021 | 43,12 | 43,63 | 43,04 | 43,49 | 1,06% | - |
11.02.2021 | 42,99 | 43,20 | 42,89 | 43,03 | 0,16% | - |
10.02.2021 | 42,85 | 43,04 | 42,68 | 42,96 | -0,22% | - |
09.02.2021 | 42,62 | 43,10 | 42,57 | 43,06 | 1,48% | - |
08.02.2021 | 42,36 | 42,53 | 42,19 | 42,43 | -0,66% | - |
05.02.2021 | 42,52 | 42,86 | 42,30 | 42,71 | 0,54% | - |
04.02.2021 | 42,36 | 42,48 | 42,36 | 42,48 | 0,75% | - |
03.02.2021 | 42,59 | 43,04 | 42,11 | 42,16 | -0,02% | - |
02.02.2021 | 42,00 | 42,40 | 42,00 | 42,17 | 0,11% | - |
01.02.2021 | 42,12 | 42,13 | 42,03 | 42,13 | 0,87% | - |
29.01.2021 | 42,84 | 42,90 | 41,45 | 41,76 | -2,83% | - |
28.01.2021 | 42,56 | 43,21 | 42,53 | 42,98 | -0,03% | - |
27.01.2021 | 43,29 | 43,44 | 42,97 | 42,99 | 0,02% | - |
26.01.2021 | 42,98 | 43,04 | 42,77 | 42,98 | 0,55% | - |
25.01.2021 | 42,75 | 42,75 | 42,75 | 42,75 | -0,81% | - |
22.01.2021 | 42,71 | 43,24 | 42,67 | 43,10 | 0,40% | - |
21.01.2021 | 41,98 | 42,98 | 41,85 | 42,93 | 2,61% | - |
20.01.2021 | 41,89 | 42,09 | 41,78 | 41,84 | 0,00% | - |
19.01.2021 | 42,03 | 42,07 | 41,71 | 41,84 | -0,04% | - |
15.01.2021 | 42,00 | 42,02 | 0,00 | 41,85 | -0,10% | - |
14.01.2021 | 42,01 | 42,04 | 41,87 | 41,89 | 0,22% | - |
13.01.2021 | 41,89 | 41,95 | 41,69 | 41,80 | -0,46% | - |
12.01.2021 | 41,80 | 42,10 | 41,79 | 42,00 | -0,52% | - |
11.01.2021 | 42,32 | 42,36 | 42,05 | 42,22 | -0,19% | - |
08.01.2021 | 42,55 | 42,75 | 42,28 | 42,30 | -0,25% | - |
07.01.2021 | 42,12 | 42,64 | 42,10 | 42,40 | 0,80% | - |
06.01.2021 | 42,12 | 42,24 | 42,03 | 42,07 | -0,65% | - |
05.01.2021 | 42,06 | 42,46 | 41,97 | 42,34 | 1,30% | - |
04.01.2021 | 42,11 | 42,12 | 41,76 | 41,80 | -1,19% | - |
31.12.2020 | 41,96 | 42,54 | 41,78 | 42,30 | 0,56% | - |
30.12.2020 | 41,90 | 42,28 | 40,76 | 42,07 | 0,86% | - |
29.12.2020 | 42,27 | 42,32 | 41,48 | 41,71 | -0,99% | - |
28.12.2020 | 42,22 | 42,23 | 41,27 | 42,12 | 1,56% | - |
24.12.2020 | 42,74 | 43,93 | 41,48 | 41,48 | -4,06% | - |
23.12.2020 | 42,56 | 43,32 | 42,46 | 43,23 | 1,77% | - |
22.12.2020 | 42,47 | 42,67 | 42,23 | 42,48 | -0,98% | - |
21.12.2020 | 42,59 | 42,99 | 42,44 | 42,90 | 0,72% | - |
18.12.2020 | 43,11 | 43,19 | 42,44 | 42,60 | -0,44% | - |
17.12.2020 | 42,75 | 42,95 | 42,43 | 42,79 | -1,82% | - |
16.12.2020 | 43,31 | 44,28 | 43,04 | 43,58 | 0,90% | - |
15.12.2020 | 43,33 | 43,49 | 42,84 | 43,19 | -2,22% | - |
14.12.2020 | 44,11 | 44,40 | 43,95 | 44,17 | 0,90% | - |
11.12.2020 | 44,72 | 44,76 | 43,12 | 43,78 | -2,47% | - |
10.12.2020 | 45,16 | 45,32 | 44,19 | 44,89 | -0,38% | - |
09.12.2020 | 45,58 | 45,65 | 45,01 | 45,06 | 1,24% | - |
08.12.2020 | 44,04 | 45,05 | 44,04 | 44,51 | 1,69% | - |
07.12.2020 | 43,72 | 43,81 | 43,64 | 43,77 | 0,41% | - |
04.12.2020 | 43,51 | 43,61 | 43,49 | 43,59 | 0,28% | - |
03.12.2020 | 43,44 | 43,51 | 43,41 | 43,47 | 0,58% | - |
02.12.2020 | 43,37 | 43,37 | 42,15 | 43,22 | -0,07% | - |
01.12.2020 | 43,25 | 43,29 | 43,16 | 43,25 | -0,25% | - |
30.11.2020 | 43,34 | 43,36 | 43,32 | 43,36 | 0,00% | - |
27.11.2020 | 43,36 | 43,37 | 43,35 | 43,36 | 2,22% | - |
25.11.2020 | 43,33 | 43,37 | 42,42 | 42,42 | -2,07% | - |
24.11.2020 | 43,31 | 43,32 | 43,28 | 43,31 | 0,10% | - |
23.11.2020 | 43,31 | 43,31 | 43,25 | 43,27 | -0,16% | - |
20.11.2020 | 43,35 | 43,35 | 43,33 | 43,34 | 0,85% | - |
19.11.2020 | 43,29 | 43,34 | 42,46 | 42,97 | -0,81% | - |
18.11.2020 | 43,32 | 43,32 | 43,32 | 43,32 | 0,03% | - |
17.11.2020 | 43,28 | 43,31 | 43,28 | 43,31 | 0,00% | - |
16.11.2020 | 43,30 | 43,31 | 43,27 | 43,31 | 0,05% | - |
13.11.2020 | 43,28 | 43,29 | 43,21 | 43,29 | 0,07% | - |
12.11.2020 | 43,29 | 43,32 | 43,16 | 43,26 | 0,16% | - |
11.11.2020 | 43,05 | 43,40 | 43,05 | 43,19 | 0,56% | - |
10.11.2020 | 42,86 | 42,98 | 0,00 | 42,95 | 0,12% | - |
09.11.2020 | 42,93 | 42,95 | 42,77 | 42,90 | 0,00% | - |
06.11.2020 | 42,84 | 42,98 | 42,84 | 42,90 | 0,19% | - |
05.11.2020 | 0,00 | 42,91 | 0,00 | 42,82 | -0,06% | - |
04.11.2020 | 42,99 | 42,99 | 42,75 | 42,84 | 0,61% | - |
03.11.2020 | 42,64 | 42,64 | 42,52 | 42,58 | -0,29% | - |
02.11.2020 | 42,81 | 42,82 | 42,68 | 42,71 | -0,33% | - |
30.10.2020 | 42,72 | 42,93 | 42,59 | 42,85 | 0,33% | - |
29.10.2020 | 42,76 | 42,80 | 42,61 | 42,71 | 0,01% | - |
28.10.2020 | 42,74 | 42,82 | 42,64 | 42,70 | -2,04% | - |
27.10.2020 | 42,77 | 43,59 | 0,00 | 43,59 | 1,91% | - |
26.10.2020 | 42,75 | 42,80 | 42,66 | 42,78 | -0,16% | - |
23.10.2020 | 42,72 | 42,93 | 0,00 | 42,85 | 0,23% | - |
22.10.2020 | 42,73 | 42,88 | 42,70 | 42,75 | -0,13% | - |
21.10.2020 | 42,65 | 42,96 | 42,65 | 42,80 | 0,43% | - |
20.10.2020 | 42,63 | 42,66 | 42,60 | 42,62 | -0,01% | - |
19.10.2020 | 42,63 | 42,68 | 42,59 | 42,62 | 0,05% | - |
16.10.2020 | 42,61 | 42,71 | 42,59 | 42,60 | 0,11% | - |
15.10.2020 | 42,60 | 42,63 | 42,55 | 42,56 | -0,18% | - |
14.10.2020 | 42,65 | 42,68 | 42,51 | 42,63 | 0,05% | - |
13.10.2020 | 42,60 | 42,66 | 42,59 | 42,61 | -0,13% | - |
12.10.2020 | 42,79 | 42,79 | 42,57 | 42,67 | 0,22% | - |
09.10.2020 | 42,59 | 42,65 | 42,51 | 42,57 | -0,21% | - |
08.10.2020 | 42,60 | 42,67 | 42,54 | 42,66 | 0,02% | - |
07.10.2020 | 42,70 | 42,76 | 42,61 | 42,65 | -0,18% | - |
06.10.2020 | 42,61 | 42,80 | 42,59 | 42,73 | 0,56% | - |
05.10.2020 | 0,00 | 42,54 | 0,00 | 42,49 | 0,00% | - |