Echtzeit-Aktienkurs AU Optronics (ADRs)
Bid:
Ask:
Aktienkurse zur AU Optronics (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2019 | 2,49 | 2,51 | 2,43 | 2,46 | -0,41% | - |
| 27.09.2019 | 2,53 | 2,54 | 2,46 | 2,47 | -1,99% | - |
| 26.09.2019 | 2,58 | 2,58 | 2,48 | 2,52 | -3,45% | - |
| 25.09.2019 | 2,51 | 2,61 | 2,51 | 2,61 | 0,97% | - |
| 24.09.2019 | 2,64 | 2,66 | 2,55 | 2,58 | -2,64% | 86.771,00 |
| 23.09.2019 | 2,65 | 2,68 | 2,64 | 2,65 | -0,19% | 52.812,00 |
| 20.09.2019 | 2,69 | 2,70 | 2,65 | 2,66 | 0,57% | 191.239,00 |
| 19.09.2019 | 2,63 | 2,65 | 2,59 | 2,64 | -1,86% | 121.178,00 |
| 18.09.2019 | 2,66 | 2,70 | 2,63 | 2,69 | 0,94% | 122.131,00 |
| 17.09.2019 | 2,69 | 2,70 | 2,65 | 2,67 | -3,44% | 129.490,00 |
| 16.09.2019 | 2,77 | 2,80 | 2,75 | 2,76 | -2,47% | 73.450,00 |
| 13.09.2019 | 2,84 | 2,87 | 2,83 | 2,83 | -0,70% | 68.692,00 |
| 12.09.2019 | 2,80 | 2,87 | 2,79 | 2,85 | 0,00% | 254.782,00 |
| 11.09.2019 | 2,75 | 2,87 | 2,75 | 2,85 | 4,78% | 142.287,00 |
| 10.09.2019 | 2,62 | 2,72 | 2,61 | 2,72 | 5,63% | 214.754,00 |
| 09.09.2019 | 2,55 | 2,59 | 2,55 | 2,58 | -1,15% | 44.994,00 |
| 06.09.2019 | 2,58 | 2,61 | 2,58 | 2,61 | 1,96% | 26.710,00 |
| 05.09.2019 | 2,56 | 2,58 | 2,56 | 2,56 | -1,73% | 26.692,00 |
| 04.09.2019 | 2,55 | 2,60 | 2,55 | 2,60 | 2,97% | 19.660,00 |
| 03.09.2019 | 2,49 | 2,53 | 2,49 | 2,53 | -1,37% | 31.476,00 |
| 30.08.2019 | 2,56 | 2,57 | 2,52 | 2,56 | 3,85% | 45.186,00 |
| 29.08.2019 | 2,47 | 2,47 | 2,46 | 2,47 | 4,23% | 20.891,00 |
| 28.08.2019 | 2,36 | 2,37 | 2,36 | 2,37 | 0,64% | 9.448,00 |
| 27.08.2019 | 2,43 | 2,43 | 2,35 | 2,35 | -3,89% | 72.348,00 |
| 26.08.2019 | 2,41 | 2,45 | 2,41 | 2,45 | 2,73% | 28.577,00 |
| 23.08.2019 | 2,39 | 2,43 | 2,38 | 2,38 | 0,00% | 29.726,00 |
| 22.08.2019 | 2,41 | 2,41 | 2,38 | 2,38 | -3,25% | 31.900,00 |
| 21.08.2019 | 2,49 | 2,50 | 2,46 | 2,46 | 0,61% | 39.265,00 |
| 20.08.2019 | 2,45 | 2,47 | 2,43 | 2,45 | -1,61% | 44.125,00 |
| 19.08.2019 | 2,46 | 2,50 | 2,45 | 2,49 | 4,63% | 49.974,00 |
| 16.08.2019 | 2,31 | 2,40 | 2,31 | 2,38 | 7,95% | 58.010,00 |
| 15.08.2019 | 2,19 | 2,20 | 2,17 | 2,20 | -0,90% | 44.731,00 |
| 14.08.2019 | 2,22 | 2,24 | 2,21 | 2,22 | -4,10% | 84.838,00 |
| 13.08.2019 | 2,23 | 2,33 | 2,23 | 2,32 | 0,87% | 70.428,00 |
| 12.08.2019 | 2,29 | 2,30 | 2,28 | 2,30 | -0,86% | 13.902,00 |
| 09.08.2019 | 2,30 | 2,33 | 2,29 | 2,32 | -0,22% | 29.003,00 |
| 08.08.2019 | 2,40 | 2,40 | 2,27 | 2,32 | -1,49% | 50.883,00 |
| 07.08.2019 | 2,37 | 2,37 | 2,32 | 2,36 | -2,28% | 39.117,00 |
| 06.08.2019 | 2,43 | 2,43 | 2,35 | 2,41 | -1,23% | 103.965,00 |
| 05.08.2019 | 2,44 | 2,46 | 2,43 | 2,44 | -2,98% | 78.065,00 |
| 02.08.2019 | 2,48 | 2,52 | 2,48 | 2,52 | 1,41% | 32.887,00 |
| 01.08.2019 | 2,53 | 2,54 | 2,48 | 2,48 | -3,50% | 90.321,00 |
| 31.07.2019 | 2,59 | 2,59 | 2,54 | 2,57 | -2,10% | 66.885,00 |
| 30.07.2019 | 2,63 | 2,63 | 2,59 | 2,63 | -1,69% | 60.138,00 |
| 29.07.2019 | 2,68 | 2,69 | 2,65 | 2,67 | 0,19% | 39.408,00 |
| 26.07.2019 | 2,72 | 2,72 | 2,63 | 2,67 | -3,09% | 69.127,00 |
| 25.07.2019 | 2,81 | 2,81 | 2,74 | 2,75 | -3,85% | 7.472,00 |
| 24.07.2019 | 2,82 | 2,86 | 2,81 | 2,86 | 1,42% | 15.678,00 |
| 23.07.2019 | 2,84 | 2,88 | 2,82 | 2,82 | -0,53% | 61.995,00 |
| 22.07.2019 | 2,84 | 2,85 | 2,82 | 2,84 | 0,35% | 14.052,00 |
| 19.07.2019 | 2,84 | 2,84 | 2,82 | 2,83 | -1,22% | 18.914,00 |
| 18.07.2019 | 2,86 | 2,86 | 2,83 | 2,86 | -1,21% | 36.602,00 |
| 17.07.2019 | 2,92 | 2,94 | 2,89 | 2,90 | 3,21% | 32.250,00 |
| 16.07.2019 | 2,80 | 2,81 | 2,80 | 2,81 | 0,00% | 14.745,00 |
| 15.07.2019 | 2,82 | 2,82 | 2,80 | 2,81 | -0,71% | 23.248,00 |
| 12.07.2019 | 2,82 | 2,84 | 2,81 | 2,83 | -0,53% | 21.348,00 |
| 11.07.2019 | 2,86 | 2,89 | 2,83 | 2,84 | -3,89% | 33.668,00 |
| 10.07.2019 | 2,96 | 2,96 | 2,94 | 2,96 | 1,90% | 31.169,00 |
| 09.07.2019 | 2,90 | 2,90 | 2,87 | 2,90 | -0,51% | 48.622,00 |
| 08.07.2019 | 2,93 | 2,95 | 2,89 | 2,92 | -1,85% | 121.526,00 |
| 05.07.2019 | 2,96 | 2,97 | 2,95 | 2,97 | 0,85% | 22.420,00 |
| 03.07.2019 | 2,94 | 2,96 | 2,94 | 2,95 | 0,68% | 24.756,00 |
| 02.07.2019 | 2,97 | 2,97 | 2,93 | 2,93 | -0,85% | 29.134,00 |
| 01.07.2019 | 3,00 | 3,00 | 2,94 | 2,95 | -0,17% | 65.059,00 |
| 28.06.2019 | 2,96 | 2,98 | 2,96 | 2,96 | -0,51% | 60.149,00 |
| 27.06.2019 | 2,97 | 2,99 | 2,95 | 2,97 | 2,77% | 24.427,00 |
| 26.06.2019 | 2,89 | 2,90 | 2,88 | 2,89 | 2,30% | 9.934,00 |
| 25.06.2019 | 2,91 | 2,91 | 2,82 | 2,83 | -2,75% | 28.687,00 |
| 24.06.2019 | 2,91 | 2,92 | 2,90 | 2,91 | -0,17% | 30.435,00 |
| 21.06.2019 | 2,95 | 2,97 | 2,91 | 2,91 | -1,52% | 21.765,00 |
| 20.06.2019 | 2,95 | 2,96 | 2,94 | 2,96 | 2,43% | 13.373,00 |
| 19.06.2019 | 2,92 | 2,92 | 2,88 | 2,89 | 0,52% | 17.204,00 |
| 18.06.2019 | 2,86 | 2,91 | 2,86 | 2,87 | 0,53% | 44.444,00 |
| 17.06.2019 | 2,87 | 2,88 | 2,86 | 2,86 | -0,52% | 11.051,00 |
| 14.06.2019 | 2,89 | 2,89 | 2,85 | 2,87 | -0,69% | 31.920,00 |
| 13.06.2019 | 2,91 | 2,91 | 2,86 | 2,89 | 0,00% | 14.733,00 |
| 12.06.2019 | 2,93 | 2,93 | 2,89 | 2,89 | -2,69% | 25.056,00 |
| 11.06.2019 | 2,94 | 2,98 | 2,93 | 2,97 | 3,30% | 31.785,00 |
| 10.06.2019 | 2,88 | 2,90 | 2,88 | 2,88 | 0,17% | 23.726,00 |
| 07.06.2019 | 2,89 | 2,89 | 2,87 | 2,87 | 0,35% | 15.604,00 |
| 06.06.2019 | 2,90 | 2,90 | 2,86 | 2,86 | -1,89% | 34.728,00 |
| 05.06.2019 | 2,96 | 2,96 | 2,91 | 2,92 | -0,51% | 23.001,00 |
| 04.06.2019 | 2,90 | 2,95 | 2,90 | 2,93 | 0,86% | 35.771,00 |
| 03.06.2019 | 2,92 | 2,94 | 2,90 | 2,91 | -0,68% | 18.147,00 |
| 31.05.2019 | 2,88 | 2,93 | 2,87 | 2,93 | 3,36% | 39.083,00 |
| 30.05.2019 | 2,84 | 2,84 | 2,81 | 2,83 | 0,71% | 54.389,00 |
| 29.05.2019 | 2,78 | 2,82 | 2,78 | 2,81 | -0,88% | 35.877,00 |
| 28.05.2019 | 2,85 | 2,87 | 2,83 | 2,84 | -1,56% | 21.777,00 |
| 24.05.2019 | 2,88 | 2,88 | 2,87 | 2,88 | 0,00% | 24.295,00 |
| 23.05.2019 | 2,84 | 2,88 | 2,84 | 2,88 | -1,20% | 26.071,00 |
| 22.05.2019 | 2,92 | 2,92 | 2,90 | 2,92 | 0,69% | 10.034,00 |
| 21.05.2019 | 2,93 | 2,93 | 2,88 | 2,90 | -1,86% | 49.013,00 |
| 20.05.2019 | 3,01 | 3,01 | 2,95 | 2,95 | -2,96% | 31.803,00 |
| 17.05.2019 | 3,03 | 3,04 | 3,02 | 3,04 | -1,94% | 45.889,00 |
| 16.05.2019 | 3,14 | 3,14 | 3,08 | 3,10 | -3,28% | 45.883,00 |
| 15.05.2019 | 3,21 | 3,22 | 3,19 | 3,21 | 0,47% | 15.592,00 |
| 14.05.2019 | 3,20 | 3,21 | 3,18 | 3,19 | -0,47% | 16.752,00 |
| 13.05.2019 | 3,21 | 3,21 | 3,16 | 3,21 | -1,69% | 40.258,00 |
| 10.05.2019 | 3,24 | 3,28 | 3,18 | 3,26 | -0,31% | 59.198,00 |
| 09.05.2019 | 3,30 | 3,30 | 3,21 | 3,27 | -2,97% | 49.543,00 |