Echtzeit-Aktienkurs The China Fund Inc.
Bid:
Ask:
Aktienkurse zur The China Fund Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,33 | 32,93 | 30,33 | 32,11 | -2,27% | - |
| 25.02.2021 | 33,39 | 34,96 | 32,36 | 32,86 | -1,34% | - |
| 24.02.2021 | 33,08 | 35,16 | 32,47 | 33,30 | 1,05% | - |
| 23.02.2021 | 32,96 | 35,07 | 32,01 | 32,96 | -3,56% | - |
| 22.02.2021 | 34,17 | 34,17 | 34,17 | 34,17 | -1,16% | - |
| 19.02.2021 | 32,40 | 36,75 | 32,40 | 34,57 | -0,32% | - |
| 18.02.2021 | 34,38 | 36,75 | 32,13 | 34,68 | 0,04% | - |
| 17.02.2021 | 35,12 | 36,84 | 32,50 | 34,67 | 2,06% | - |
| 16.02.2021 | 34,77 | 34,86 | 32,98 | 33,97 | -1,28% | - |
| 12.02.2021 | 34,59 | 36,22 | 33,59 | 34,41 | 1,44% | - |
| 11.02.2021 | 35,71 | 35,71 | 33,30 | 33,92 | 0,80% | - |
| 10.02.2021 | 34,03 | 35,70 | 32,87 | 33,65 | 0,24% | - |
| 09.02.2021 | 32,63 | 34,35 | 32,63 | 33,57 | -1,76% | - |
| 08.02.2021 | 31,55 | 35,20 | 31,55 | 34,17 | 2,78% | - |
| 05.02.2021 | 35,01 | 35,01 | 32,42 | 33,24 | 0,71% | - |
| 04.02.2021 | 32,70 | 33,74 | 31,87 | 33,01 | 0,50% | - |
| 03.02.2021 | 32,45 | 32,84 | 31,46 | 32,84 | 3,51% | - |
| 02.02.2021 | 31,08 | 32,53 | 30,21 | 31,73 | 1,70% | - |
| 01.02.2021 | 31,03 | 31,79 | 0,00 | 31,20 | 5,87% | - |
| 29.01.2021 | 30,54 | 31,25 | 29,47 | 29,47 | -4,38% | - |
| 28.01.2021 | 31,52 | 32,42 | 29,07 | 30,82 | -0,29% | - |
| 27.01.2021 | 31,76 | 31,95 | 30,83 | 30,91 | -4,81% | - |
| 26.01.2021 | 32,94 | 33,59 | 31,77 | 32,47 | -1,92% | - |
| 25.01.2021 | 33,52 | 34,08 | 32,12 | 33,10 | 0,81% | - |
| 22.01.2021 | 34,13 | 34,13 | 32,02 | 32,84 | -0,36% | - |
| 21.01.2021 | 32,20 | 33,78 | 32,20 | 32,96 | -0,75% | - |
| 20.01.2021 | 33,83 | 33,88 | 32,31 | 33,21 | 3,36% | - |
| 19.01.2021 | 31,77 | 32,87 | 30,77 | 32,13 | 4,12% | - |
| 15.01.2021 | 30,39 | 31,68 | 28,94 | 30,86 | -0,05% | - |
| 14.01.2021 | 32,59 | 32,59 | 30,87 | 30,87 | 0,95% | - |
| 13.01.2021 | 29,35 | 31,08 | 28,24 | 30,58 | 1,01% | - |
| 12.01.2021 | 31,77 | 31,77 | 29,17 | 30,28 | -1,30% | - |
| 11.01.2021 | 30,45 | 30,68 | 29,68 | 30,68 | 3,18% | - |
| 08.01.2021 | 29,45 | 30,26 | 28,73 | 29,73 | 0,66% | - |
| 07.01.2021 | 29,53 | 30,44 | 29,47 | 29,54 | 0,51% | - |
| 06.01.2021 | 29,94 | 31,58 | 28,71 | 29,39 | 0,48% | - |
| 05.01.2021 | 29,13 | 29,77 | 28,20 | 29,25 | 2,38% | - |
| 04.01.2021 | 28,65 | 28,66 | 27,94 | 28,57 | 0,21% | - |
| 31.12.2020 | 28,13 | 29,14 | 28,13 | 28,51 | 0,97% | - |
| 30.12.2020 | 28,46 | 28,47 | 27,40 | 28,23 | 1,93% | - |
| 29.12.2020 | 27,62 | 27,70 | 26,91 | 27,70 | 1,21% | - |
| 28.12.2020 | 27,62 | 27,62 | 26,83 | 27,37 | -19,99% | - |
| 24.12.2020 | 30,02 | 34,20 | 29,26 | 34,20 | 13,73% | - |
| 23.12.2020 | 29,85 | 30,74 | 29,85 | 30,07 | 0,17% | - |
| 22.12.2020 | 29,95 | 30,69 | 29,90 | 30,02 | 0,35% | - |
| 21.12.2020 | 29,92 | 30,63 | 29,92 | 29,92 | -0,18% | - |
| 18.12.2020 | 28,18 | 30,62 | 28,18 | 29,97 | 0,07% | - |
| 17.12.2020 | 29,77 | 30,55 | 29,77 | 29,95 | 0,86% | - |
| 16.12.2020 | 29,46 | 29,70 | 29,45 | 29,70 | -0,10% | - |
| 15.12.2020 | 30,20 | 30,20 | 29,73 | 29,73 | -1,82% | - |
| 14.12.2020 | 29,32 | 30,46 | 29,31 | 30,28 | 2,11% | - |
| 11.12.2020 | 29,41 | 30,27 | 29,23 | 29,65 | -1,98% | - |
| 10.12.2020 | 29,20 | 30,25 | 29,20 | 30,25 | 2,70% | - |
| 09.12.2020 | 29,26 | 30,44 | 29,26 | 29,46 | 0,05% | - |
| 08.12.2020 | 29,31 | 29,45 | 29,31 | 29,44 | -0,08% | - |
| 07.12.2020 | 29,68 | 29,70 | 29,46 | 29,47 | -0,29% | - |
| 04.12.2020 | 29,56 | 29,64 | 29,54 | 29,55 | -0,39% | - |
| 03.12.2020 | 30,50 | 30,59 | 29,01 | 29,67 | -0,32% | - |
| 02.12.2020 | 29,75 | 30,53 | 28,90 | 29,76 | 0,19% | - |
| 01.12.2020 | 29,04 | 30,54 | 28,95 | 29,71 | 0,54% | - |
| 30.11.2020 | 29,99 | 29,99 | 29,55 | 29,55 | -3,38% | - |
| 27.11.2020 | 28,42 | 35,11 | 28,42 | 30,58 | 2,12% | - |
| 25.11.2020 | 29,33 | 30,57 | 29,33 | 29,95 | -0,07% | - |
| 24.11.2020 | 30,41 | 30,59 | 28,91 | 29,97 | 2,10% | - |
| 23.11.2020 | 29,26 | 29,36 | 29,21 | 29,35 | 0,34% | - |
| 20.11.2020 | 29,07 | 29,27 | 29,06 | 29,25 | 0,60% | - |
| 19.11.2020 | 30,96 | 30,96 | 28,46 | 29,08 | -1,09% | - |
| 18.11.2020 | 29,16 | 30,29 | 27,80 | 29,40 | 0,70% | - |
| 17.11.2020 | 31,25 | 31,25 | 29,12 | 29,19 | -0,60% | - |
| 16.11.2020 | 28,13 | 29,37 | 28,13 | 29,37 | 0,07% | - |
| 13.11.2020 | 29,34 | 29,39 | 28,77 | 29,35 | 0,72% | - |
| 12.11.2020 | 29,28 | 30,23 | 28,60 | 29,14 | -2,22% | - |
| 11.11.2020 | 29,72 | 31,56 | 28,18 | 29,80 | -1,29% | - |
| 10.11.2020 | 32,39 | 32,39 | 29,47 | 30,19 | -1,40% | - |
| 09.11.2020 | 34,24 | 34,24 | 30,19 | 30,62 | 1,27% | - |
| 06.11.2020 | 23,71 | 31,35 | 23,70 | 30,23 | 1,70% | - |
| 05.11.2020 | 29,83 | 31,19 | 28,85 | 29,73 | 1,92% | - |
| 04.11.2020 | 30,37 | 30,37 | 28,26 | 29,17 | 2,03% | - |
| 03.11.2020 | 28,28 | 29,38 | 26,46 | 28,59 | 3,83% | - |
| 02.11.2020 | 28,44 | 28,61 | 27,53 | 27,53 | -4,26% | - |
| 30.10.2020 | 28,06 | 28,79 | 27,93 | 28,76 | -0,29% | - |
| 29.10.2020 | 27,89 | 28,84 | 27,89 | 28,84 | 3,48% | - |
| 28.10.2020 | 28,00 | 28,21 | 27,51 | 27,87 | -0,34% | - |
| 27.10.2020 | 28,09 | 28,11 | 27,93 | 27,97 | -0,30% | - |
| 26.10.2020 | 28,09 | 28,09 | 27,93 | 28,05 | 0,29% | - |
| 23.10.2020 | 28,15 | 28,31 | 27,34 | 27,97 | 1,21% | - |
| 22.10.2020 | 27,56 | 28,01 | 27,51 | 27,64 | -0,56% | - |
| 21.10.2020 | 27,77 | 27,90 | 27,77 | 27,79 | 2,41% | - |
| 20.10.2020 | 27,24 | 27,38 | 26,59 | 27,14 | -0,29% | - |
| 19.10.2020 | 26,95 | 27,74 | 0,00 | 27,22 | 2,64% | - |
| 16.10.2020 | 27,19 | 27,28 | 26,52 | 26,52 | -3,56% | - |
| 15.10.2020 | 26,69 | 27,50 | 26,54 | 27,50 | 0,07% | - |
| 14.10.2020 | 26,59 | 27,48 | 26,59 | 27,48 | 1,93% | - |
| 13.10.2020 | 27,10 | 27,90 | 26,38 | 26,96 | -2,18% | - |
| 12.10.2020 | 26,93 | 27,63 | 26,78 | 27,56 | 4,55% | - |
| 09.10.2020 | 0,00 | 27,00 | 0,00 | 26,36 | 0,57% | - |
| 08.10.2020 | 25,81 | 26,66 | 25,81 | 26,21 | 1,06% | - |
| 07.10.2020 | 25,96 | 27,17 | 25,80 | 25,93 | 0,72% | - |
| 06.10.2020 | 25,37 | 26,42 | 25,37 | 25,75 | 0,66% | - |
| 05.10.2020 | 25,64 | 25,64 | 25,28 | 25,58 | 0,69% | - |