Echtzeit-Aktienkurs China Telecom Corp. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur China Telecom Corp. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2021 | 24,89 | 26,24 | 24,48 | 25,31 | 0,56% | - |
| 07.01.2021 | 25,07 | 25,82 | 24,14 | 25,17 | -9,77% | - |
| 06.01.2021 | 28,42 | 28,72 | 26,26 | 27,89 | -0,57% | - |
| 05.01.2021 | 27,60 | 29,09 | 27,48 | 28,05 | 7,37% | - |
| 04.01.2021 | 25,91 | 26,49 | 24,27 | 26,13 | -5,17% | - |
| 31.12.2020 | 27,43 | 28,22 | 26,84 | 27,55 | -0,09% | - |
| 30.12.2020 | 27,81 | 28,60 | 27,05 | 27,58 | -2,87% | - |
| 29.12.2020 | 28,62 | 29,39 | 27,71 | 28,39 | 0,71% | - |
| 28.12.2020 | 29,01 | 29,01 | 28,19 | 28,19 | -2,30% | - |
| 24.12.2020 | 28,26 | 28,94 | 28,13 | 28,86 | 4,19% | - |
| 23.12.2020 | 27,76 | 28,53 | 27,65 | 27,70 | -0,57% | - |
| 22.12.2020 | 27,73 | 28,50 | 27,19 | 27,86 | -0,64% | - |
| 21.12.2020 | 28,02 | 28,13 | 27,92 | 28,04 | -3,68% | - |
| 18.12.2020 | 28,94 | 29,11 | 28,24 | 29,11 | 5,00% | - |
| 17.12.2020 | 27,64 | 28,41 | 27,05 | 27,72 | -1,81% | - |
| 16.12.2020 | 28,02 | 32,37 | 27,63 | 28,23 | 1,86% | - |
| 15.12.2020 | 27,68 | 27,80 | 27,00 | 27,72 | 0,22% | - |
| 14.12.2020 | 27,91 | 28,60 | 27,47 | 27,66 | 0,67% | - |
| 11.12.2020 | 27,64 | 28,37 | 27,25 | 27,47 | -5,99% | - |
| 10.12.2020 | 26,75 | 29,22 | 26,75 | 29,22 | 2,45% | - |
| 09.12.2020 | 28,56 | 29,31 | 27,85 | 28,52 | -1,38% | - |
| 08.12.2020 | 28,98 | 29,75 | 28,31 | 28,92 | -1,97% | - |
| 07.12.2020 | 29,79 | 30,51 | 29,45 | 29,50 | -2,74% | - |
| 04.12.2020 | 30,22 | 31,26 | 29,40 | 30,33 | -0,28% | - |
| 03.12.2020 | 30,68 | 31,50 | 29,71 | 30,42 | -0,59% | - |
| 02.12.2020 | 28,86 | 31,35 | 28,86 | 30,60 | 1,66% | - |
| 01.12.2020 | 30,13 | 31,02 | 30,04 | 30,10 | 0,07% | - |
| 30.11.2020 | 30,37 | 31,19 | 29,66 | 30,08 | -1,13% | - |
| 27.11.2020 | 31,08 | 31,23 | 30,42 | 30,42 | -2,14% | - |
| 25.11.2020 | 31,15 | 31,16 | 30,49 | 31,09 | -0,62% | - |
| 24.11.2020 | 31,08 | 31,92 | 31,07 | 31,28 | 4,11% | - |
| 23.11.2020 | 30,81 | 30,83 | 30,05 | 30,05 | -1,94% | - |
| 20.11.2020 | 30,65 | 31,53 | 30,59 | 30,64 | 2,37% | - |
| 19.11.2020 | 30,85 | 30,85 | 29,93 | 29,93 | -3,36% | - |
| 18.11.2020 | 30,36 | 31,08 | 30,17 | 30,97 | 1,47% | - |
| 17.11.2020 | 30,53 | 30,53 | 30,43 | 30,52 | -1,42% | - |
| 16.11.2020 | 31,16 | 32,10 | 30,78 | 30,96 | -2,60% | - |
| 13.11.2020 | 32,11 | 32,77 | 31,23 | 31,79 | -6,88% | - |
| 12.11.2020 | 34,97 | 35,97 | 33,29 | 34,14 | -5,78% | - |
| 11.11.2020 | 38,13 | 38,13 | 35,29 | 36,23 | 7,02% | - |
| 10.11.2020 | 33,78 | 34,86 | 33,02 | 33,86 | -3,79% | - |
| 09.11.2020 | 33,56 | 36,22 | 32,92 | 35,19 | 5,98% | - |
| 06.11.2020 | 33,26 | 33,89 | 32,03 | 33,21 | 0,88% | - |
| 05.11.2020 | 33,15 | 33,94 | 31,87 | 32,92 | 0,89% | - |
| 04.11.2020 | 32,72 | 33,37 | 31,86 | 32,63 | 0,28% | - |
| 03.11.2020 | 32,61 | 33,26 | 31,65 | 32,54 | 2,68% | - |
| 02.11.2020 | 31,77 | 32,71 | 31,13 | 31,69 | 1,28% | - |
| 30.10.2020 | 31,28 | 32,36 | 30,64 | 31,29 | -0,76% | - |
| 29.10.2020 | 31,65 | 32,60 | 31,38 | 31,53 | -2,52% | - |
| 28.10.2020 | 32,51 | 33,59 | 31,72 | 32,34 | -3,45% | - |
| 27.10.2020 | 33,49 | 33,50 | 33,43 | 33,50 | 2,95% | - |
| 26.10.2020 | 32,66 | 33,19 | 31,62 | 32,54 | -3,54% | - |
| 23.10.2020 | 32,66 | 33,73 | 32,57 | 33,73 | 7,99% | - |
| 22.10.2020 | 31,84 | 32,78 | 31,24 | 31,24 | -6,47% | - |
| 21.10.2020 | 33,24 | 33,45 | 32,35 | 33,40 | 9,76% | - |
| 20.10.2020 | 30,78 | 31,24 | 30,02 | 30,43 | -0,20% | - |
| 19.10.2020 | 31,03 | 31,06 | 30,49 | 30,49 | -0,08% | - |
| 16.10.2020 | 30,76 | 31,49 | 30,30 | 30,51 | -3,11% | - |
| 15.10.2020 | 31,20 | 32,05 | 0,00 | 31,49 | 2,87% | - |
| 14.10.2020 | 31,06 | 31,32 | 30,61 | 30,61 | -2,99% | - |
| 13.10.2020 | 31,76 | 32,31 | 30,86 | 31,56 | -0,58% | - |
| 12.10.2020 | 31,59 | 31,74 | 31,59 | 31,74 | 4,80% | - |
| 09.10.2020 | 30,18 | 31,09 | 29,70 | 30,29 | -0,43% | - |
| 08.10.2020 | 30,33 | 31,22 | 30,23 | 30,42 | 0,83% | - |
| 07.10.2020 | 30,02 | 30,60 | 29,79 | 30,17 | -0,13% | - |
| 06.10.2020 | 30,46 | 30,59 | 29,50 | 30,21 | -2,07% | - |
| 05.10.2020 | 30,85 | 30,85 | 30,85 | 30,85 | 2,03% | - |
| 02.10.2020 | 30,26 | 31,09 | 29,51 | 30,23 | -0,44% | - |
| 01.10.2020 | 32,20 | 32,20 | 29,47 | 30,37 | 1,08% | - |
| 30.09.2020 | 30,05 | 30,88 | 29,37 | 30,04 | 2,21% | - |
| 29.09.2020 | 30,11 | 30,11 | 29,38 | 29,39 | -3,00% | - |
| 28.09.2020 | 30,14 | 31,04 | 29,43 | 30,30 | -0,53% | - |
| 25.09.2020 | 30,30 | 31,29 | 29,89 | 30,46 | 0,86% | - |
| 24.09.2020 | 30,16 | 31,05 | 29,99 | 30,20 | 0,40% | - |
| 23.09.2020 | 30,21 | 31,99 | 29,51 | 30,08 | -2,56% | - |
| 22.09.2020 | 31,02 | 31,83 | 30,56 | 30,87 | -2,36% | - |
| 21.09.2020 | 31,33 | 32,46 | 31,23 | 31,62 | -2,44% | - |
| 18.09.2020 | 32,38 | 33,40 | 31,49 | 32,41 | -0,32% | - |
| 17.09.2020 | 32,15 | 33,29 | 32,10 | 32,51 | 0,45% | - |
| 16.09.2020 | 32,40 | 33,47 | 31,95 | 32,37 | -1,63% | - |
| 15.09.2020 | 32,93 | 33,76 | 31,98 | 32,90 | -0,83% | - |
| 14.09.2020 | 32,84 | 33,98 | 32,84 | 33,18 | 2,39% | - |
| 11.09.2020 | 32,31 | 32,50 | 31,58 | 32,40 | 1,81% | - |
| 10.09.2020 | 32,78 | 33,57 | 31,80 | 31,83 | -4,49% | - |
| 09.09.2020 | 33,06 | 34,22 | 32,54 | 33,32 | 1,31% | - |
| 08.09.2020 | 32,64 | 33,29 | 32,20 | 32,89 | 1,18% | - |
| 04.09.2020 | 32,39 | 32,63 | 31,32 | 32,51 | 3,17% | - |
| 03.09.2020 | 32,50 | 33,33 | 31,49 | 31,51 | -1,19% | - |
| 02.09.2020 | 31,71 | 32,78 | 31,10 | 31,89 | -0,90% | - |
| 01.09.2020 | 32,29 | 32,42 | 31,45 | 32,18 | -2,54% | - |
| 31.08.2020 | 32,74 | 33,67 | 31,96 | 33,02 | -2,54% | - |
| 28.08.2020 | 34,03 | 34,08 | 33,01 | 33,88 | 3,53% | - |
| 27.08.2020 | 33,37 | 34,28 | 32,72 | 32,72 | -5,81% | - |
| 26.08.2020 | 34,69 | 34,82 | 33,62 | 34,74 | -2,83% | - |
| 25.08.2020 | 34,65 | 35,75 | 34,56 | 35,75 | 6,27% | - |
| 24.08.2020 | 34,52 | 34,78 | 33,64 | 33,64 | -3,83% | - |
| 21.08.2020 | 34,93 | 35,01 | 34,02 | 34,98 | -0,20% | - |
| 20.08.2020 | 34,76 | 35,45 | 34,11 | 35,05 | 0,24% | - |
| 19.08.2020 | 35,31 | 36,11 | 34,15 | 34,97 | -2,25% | - |
| 18.08.2020 | 36,03 | 36,03 | 35,70 | 35,77 | 3,52% | - |