Echtzeit-Aktienkurs China XD Plastics Co. Ltd.
Bid:
Ask:
Aktienkurse zur China XD Plastics Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,13 | 1,14 | 1,13 | 1,14 | -0,44% | - |
| 25.02.2021 | 1,15 | 1,15 | 1,13 | 1,14 | -2,15% | - |
| 24.02.2021 | 1,14 | 1,17 | 1,14 | 1,17 | 2,64% | - |
| 23.02.2021 | 1,12 | 1,17 | 1,12 | 1,14 | -1,73% | - |
| 22.02.2021 | 1,13 | 1,18 | 0,00 | 1,16 | -0,86% | - |
| 19.02.2021 | 1,15 | 1,17 | 1,14 | 1,17 | 1,30% | - |
| 18.02.2021 | 1,15 | 1,16 | 1,15 | 1,15 | -5,74% | - |
| 17.02.2021 | 1,22 | 1,23 | 1,20 | 1,22 | 1,67% | - |
| 16.02.2021 | 1,15 | 1,22 | 1,15 | 1,20 | 6,19% | - |
| 12.02.2021 | 1,14 | 1,17 | 1,13 | 1,13 | -3,00% | - |
| 11.02.2021 | 1,24 | 1,27 | 0,00 | 1,17 | 3,56% | - |
| 10.02.2021 | 1,12 | 1,14 | 1,12 | 1,13 | 0,45% | - |
| 09.02.2021 | 1,13 | 1,13 | 1,10 | 1,12 | 0,45% | - |
| 08.02.2021 | 1,12 | 1,13 | 1,11 | 1,12 | -2,19% | - |
| 05.02.2021 | 1,11 | 1,16 | 1,11 | 1,14 | 2,70% | - |
| 04.02.2021 | 1,10 | 1,11 | 1,09 | 1,11 | 1,83% | - |
| 03.02.2021 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 02.02.2021 | 1,09 | 1,12 | 1,08 | 1,10 | -1,35% | - |
| 01.02.2021 | 1,09 | 1,12 | 0,00 | 1,11 | 0,91% | - |
| 29.01.2021 | 1,10 | 1,11 | 1,08 | 1,10 | -0,90% | - |
| 28.01.2021 | 1,07 | 1,12 | 1,07 | 1,11 | 1,83% | - |
| 27.01.2021 | 1,10 | 1,12 | 1,08 | 1,09 | -1,36% | - |
| 26.01.2021 | 1,11 | 1,11 | 1,11 | 1,11 | -1,34% | - |
| 25.01.2021 | 1,10 | 1,12 | 1,08 | 1,12 | -0,88% | - |
| 22.01.2021 | 1,11 | 1,14 | 1,11 | 1,13 | 2,73% | - |
| 21.01.2021 | 1,10 | 1,11 | 1,08 | 1,10 | -1,35% | - |
| 20.01.2021 | 1,11 | 1,13 | 1,08 | 1,12 | 0,00% | - |
| 19.01.2021 | 1,11 | 1,14 | 1,08 | 1,12 | 1,83% | - |
| 15.01.2021 | 1,11 | 1,11 | 0,00 | 1,10 | -6,01% | - |
| 14.01.2021 | 1,08 | 1,20 | 1,05 | 1,17 | 7,87% | - |
| 13.01.2021 | 1,03 | 1,08 | 1,03 | 1,08 | 5,88% | - |
| 12.01.2021 | 1,06 | 1,08 | 1,02 | 1,02 | -0,97% | - |
| 11.01.2021 | 1,04 | 1,06 | 1,03 | 1,03 | 1,48% | - |
| 08.01.2021 | 1,04 | 1,04 | 1,01 | 1,02 | -0,49% | - |
| 07.01.2021 | 1,04 | 1,05 | 1,01 | 1,02 | 0,00% | - |
| 06.01.2021 | 1,04 | 1,07 | 0,99 | 1,02 | 1,49% | - |
| 05.01.2021 | 1,02 | 1,04 | 0,99 | 1,01 | -1,95% | - |
| 04.01.2021 | 0,99 | 1,04 | 0,99 | 1,03 | 3,02% | - |
| 31.12.2020 | 1,01 | 1,02 | 0,99 | 1,00 | 0,00% | - |
| 30.12.2020 | 1,04 | 1,05 | 0,98 | 1,00 | 0,00% | - |
| 29.12.2020 | 1,07 | 1,07 | 0,98 | 1,00 | -1,97% | - |
| 28.12.2020 | 1,02 | 1,02 | 1,02 | 1,02 | -5,58% | - |
| 24.12.2020 | 1,09 | 1,11 | 0,93 | 1,08 | -3,59% | - |
| 23.12.2020 | 1,05 | 1,14 | 1,05 | 1,12 | 5,19% | - |
| 22.12.2020 | 1,03 | 1,06 | 1,03 | 1,06 | -1,40% | - |
| 21.12.2020 | 1,09 | 1,11 | 1,05 | 1,08 | -1,83% | - |
| 18.12.2020 | 1,12 | 1,12 | 1,09 | 1,10 | 0,00% | - |
| 17.12.2020 | 1,10 | 1,11 | 1,08 | 1,10 | -0,45% | - |
| 16.12.2020 | 0,00 | 1,12 | 0,00 | 1,10 | 0,92% | - |
| 15.12.2020 | 1,10 | 1,10 | 1,07 | 1,09 | 2,35% | - |
| 14.12.2020 | 1,04 | 1,09 | 1,04 | 1,07 | -2,74% | - |
| 11.12.2020 | 1,16 | 1,16 | 1,03 | 1,10 | -3,10% | - |
| 10.12.2020 | 1,14 | 1,14 | 1,10 | 1,13 | -3,42% | - |
| 09.12.2020 | 1,13 | 1,17 | 1,13 | 1,17 | -1,68% | - |
| 08.12.2020 | 1,17 | 1,20 | 1,13 | 1,19 | 0,42% | - |
| 07.12.2020 | 1,17 | 1,19 | 1,17 | 1,19 | 0,00% | - |
| 04.12.2020 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 03.12.2020 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 02.12.2020 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 01.12.2020 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 30.11.2020 | 1,16 | 1,20 | 1,16 | 1,19 | -2,46% | - |
| 27.11.2020 | 1,19 | 1,22 | 1,19 | 1,22 | 2,09% | - |
| 25.11.2020 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 24.11.2020 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.11.2020 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 20.11.2020 | 1,20 | 1,20 | 1,20 | 1,20 | 1,70% | - |
| 19.11.2020 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 18.11.2020 | 1,20 | 1,20 | 1,20 | 1,20 | -5,16% | - |
| 17.11.2020 | 1,26 | 1,26 | 1,26 | 1,26 | 5,88% | - |
| 16.11.2020 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 13.11.2020 | 1,20 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 12.11.2020 | 1,20 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 11.11.2020 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 10.11.2020 | 1,20 | 1,20 | 1,18 | 1,19 | 0,42% | - |
| 09.11.2020 | 0,00 | 1,22 | 0,00 | 1,19 | -0,42% | - |
| 06.11.2020 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 05.11.2020 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 04.11.2020 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 03.11.2020 | 1,23 | 1,23 | 1,20 | 1,20 | 0,42% | - |
| 02.11.2020 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 30.10.2020 | 1,18 | 1,21 | 1,18 | 1,19 | -0,42% | - |
| 29.10.2020 | 1,20 | 1,21 | 1,19 | 1,20 | 1,27% | - |
| 28.10.2020 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | - |
| 27.10.2020 | 1,18 | 1,20 | 1,18 | 1,20 | 2,13% | - |
| 26.10.2020 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 23.10.2020 | 1,18 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 22.10.2020 | 1,18 | 1,19 | 1,18 | 1,19 | 1,72% | - |
| 21.10.2020 | 1,19 | 1,20 | 1,17 | 1,17 | -1,27% | - |
| 20.10.2020 | 1,19 | 1,25 | 1,17 | 1,18 | 0,43% | - |
| 19.10.2020 | 1,18 | 1,21 | 1,18 | 1,18 | -3,69% | - |
| 16.10.2020 | 1,18 | 1,22 | 1,18 | 1,22 | 1,24% | - |
| 15.10.2020 | 1,17 | 1,21 | 1,17 | 1,21 | 1,26% | - |
| 14.10.2020 | 1,16 | 1,19 | 1,16 | 1,19 | 0,85% | - |
| 13.10.2020 | 1,18 | 1,18 | 1,17 | 1,18 | 1,29% | - |
| 12.10.2020 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 09.10.2020 | 1,17 | 1,18 | 1,15 | 1,16 | 0,00% | - |
| 08.10.2020 | 1,17 | 1,17 | 1,16 | 1,16 | -0,43% | - |
| 07.10.2020 | 1,16 | 1,18 | 1,16 | 1,17 | 0,43% | - |
| 06.10.2020 | 1,19 | 1,20 | 1,16 | 1,16 | -1,69% | - |
| 05.10.2020 | 1,17 | 1,18 | 1,16 | 1,18 | 1,29% | - |