Echtzeit-Aktienkurs Concord Medical Services Holding Limited
Bid:
Ask:
Aktienkurse zur Concord Medical Services Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,73 | 3,75 | 3,60 | 3,63 | 0,42% | - |
| 25.02.2021 | 3,62 | 3,62 | 3,61 | 3,61 | -3,09% | - |
| 24.02.2021 | 3,81 | 3,81 | 3,73 | 3,73 | 0,81% | - |
| 23.02.2021 | 3,77 | 3,84 | 3,58 | 3,70 | -13,57% | - |
| 22.02.2021 | 4,28 | 4,28 | 4,28 | 4,28 | -5,21% | - |
| 19.02.2021 | 4,58 | 4,58 | 0,00 | 4,51 | -0,55% | - |
| 18.02.2021 | 4,45 | 4,79 | 4,34 | 4,54 | 1,00% | - |
| 17.02.2021 | 4,46 | 4,60 | 4,34 | 4,49 | 1,01% | - |
| 16.02.2021 | 4,49 | 4,57 | 4,32 | 4,45 | -0,56% | - |
| 12.02.2021 | 4,43 | 4,65 | 4,27 | 4,47 | 4,81% | - |
| 11.02.2021 | 4,12 | 4,50 | 4,12 | 4,27 | 2,28% | - |
| 10.02.2021 | 4,26 | 4,29 | 0,00 | 4,17 | -0,60% | - |
| 09.02.2021 | 4,25 | 4,36 | 0,00 | 4,20 | -1,18% | - |
| 08.02.2021 | 4,27 | 4,32 | 4,17 | 4,25 | -1,05% | - |
| 05.02.2021 | 4,40 | 4,48 | 4,19 | 4,29 | 12,16% | - |
| 03.02.2021 | 3,75 | 3,99 | 3,75 | 3,83 | 3,10% | - |
| 02.02.2021 | 3,67 | 3,86 | 3,67 | 3,71 | -0,67% | - |
| 01.02.2021 | 3,66 | 3,89 | 3,56 | 3,74 | 2,89% | - |
| 29.01.2021 | 3,39 | 3,78 | 3,37 | 3,63 | 4,76% | - |
| 28.01.2021 | 3,46 | 3,65 | 3,39 | 3,47 | -1,00% | - |
| 27.01.2021 | 3,35 | 3,56 | 3,27 | 3,50 | 0,14% | - |
| 26.01.2021 | 3,42 | 3,59 | 3,42 | 3,50 | 0,29% | - |
| 25.01.2021 | 3,43 | 3,49 | 3,43 | 3,49 | -3,60% | - |
| 22.01.2021 | 3,59 | 3,73 | 3,55 | 3,62 | -1,63% | - |
| 21.01.2021 | 3,53 | 3,72 | 3,53 | 3,68 | 6,83% | - |
| 20.01.2021 | 3,41 | 3,50 | 3,31 | 3,44 | 7,00% | - |
| 19.01.2021 | 3,17 | 3,36 | 3,17 | 3,22 | -1,08% | - |
| 15.01.2021 | 3,26 | 3,38 | 3,00 | 3,25 | 0,62% | - |
| 14.01.2021 | 3,10 | 3,37 | 3,10 | 3,23 | 2,22% | - |
| 13.01.2021 | 3,00 | 3,17 | 2,86 | 3,16 | 2,93% | - |
| 12.01.2021 | 3,18 | 3,18 | 2,97 | 3,07 | -2,38% | - |
| 11.01.2021 | 3,13 | 3,19 | 3,10 | 3,15 | -0,16% | - |
| 08.01.2021 | 3,26 | 3,32 | 3,15 | 3,15 | -1,56% | - |
| 07.01.2021 | 3,12 | 3,26 | 3,06 | 3,20 | -6,30% | - |
| 06.01.2021 | 3,20 | 3,57 | 3,10 | 3,42 | 1,04% | - |
| 05.01.2021 | 3,42 | 3,53 | 3,28 | 3,38 | 7,99% | - |
| 04.01.2021 | 2,80 | 3,38 | 2,80 | 3,13 | 14,65% | - |
| 31.12.2020 | 2,87 | 2,87 | 2,69 | 2,73 | 0,37% | - |
| 30.12.2020 | 2,72 | 2,75 | 2,62 | 2,72 | -2,51% | - |
| 29.12.2020 | 2,78 | 2,88 | 2,70 | 2,79 | 2,01% | - |
| 28.12.2020 | 2,74 | 2,74 | 2,74 | 2,74 | -7,13% | - |
| 24.12.2020 | 2,84 | 3,06 | 2,80 | 2,95 | -4,38% | - |
| 23.12.2020 | 3,14 | 3,14 | 3,02 | 3,08 | -1,75% | - |
| 22.12.2020 | 3,09 | 3,29 | 2,95 | 3,14 | -3,69% | - |
| 21.12.2020 | 3,50 | 3,54 | 3,26 | 3,26 | -12,38% | - |
| 18.12.2020 | 3,17 | 3,83 | 3,15 | 3,72 | 13,78% | - |
| 17.12.2020 | 3,11 | 3,34 | 3,06 | 3,27 | -2,25% | - |
| 16.12.2020 | 3,06 | 3,56 | 2,97 | 3,34 | -31,63% | - |
| 15.12.2020 | 2,09 | 6,20 | 2,07 | 4,89 | 138,29% | - |
| 14.12.2020 | 2,05 | 2,05 | 2,05 | 2,05 | -6,61% | - |
| 11.12.2020 | 1,94 | 2.148,19 | 1,94 | 2,20 | 12,28% | - |
| 10.12.2020 | 2,00 | 2,07 | 1,96 | 1,96 | 0,51% | - |
| 09.12.2020 | 1,91 | 1,99 | 1,91 | 1,95 | -10,16% | - |
| 08.12.2020 | 2,01 | 2.148,23 | 2,01 | 2,17 | -2,26% | - |
| 07.12.2020 | 2,26 | 2,28 | 2,21 | 2,22 | -7,32% | - |
| 04.12.2020 | 1,92 | 2.148,36 | 1,88 | 2,39 | 27,13% | - |
| 03.12.2020 | 1,97 | 2,00 | 1,85 | 1,88 | -7,62% | - |
| 02.12.2020 | 2,04 | 2,04 | 2,04 | 2,04 | 5,99% | - |
| 01.12.2020 | 1,99 | 2,04 | 1,92 | 1,92 | -3,76% | - |
| 30.11.2020 | 2,05 | 2,05 | 2,00 | 2,00 | 1,53% | - |
| 27.11.2020 | 2,12 | 2,19 | 1,97 | 1,97 | -5,76% | - |
| 25.11.2020 | 2,10 | 2,15 | 2,09 | 2,09 | -1,88% | - |
| 23.11.2020 | 2,30 | 2,30 | 2,13 | 2,13 | -6,18% | - |
| 20.11.2020 | 2,32 | 2,32 | 2,21 | 2,27 | -1,95% | - |
| 19.11.2020 | 1,87 | 2,35 | 1,77 | 2,31 | 7,94% | - |
| 18.11.2020 | 2,09 | 2,14 | 2,08 | 2,14 | -9,32% | - |
| 17.11.2020 | 2,31 | 2,37 | 2,12 | 2,36 | 0,21% | - |
| 16.11.2020 | 2,22 | 2,36 | 2,03 | 2,36 | 2,39% | - |
| 13.11.2020 | 2,33 | 2,46 | 2,30 | 2,30 | -1,92% | - |
| 12.11.2020 | 2,35 | 2,43 | 2,20 | 2,35 | 2,40% | - |
| 11.11.2020 | 2,10 | 2,29 | 2,10 | 2,29 | -1,29% | - |
| 10.11.2020 | 2,27 | 2,32 | 2,27 | 2,32 | 6,91% | - |
| 09.11.2020 | 2,06 | 2,17 | 1,99 | 2,17 | 3,09% | - |
| 06.11.2020 | 2,36 | 2,36 | 1,93 | 2,11 | 6,58% | - |
| 05.11.2020 | 1,87 | 1,98 | 1,87 | 1,98 | -5,95% | - |
| 04.11.2020 | 2,11 | 2,11 | 2,10 | 2,10 | 2,44% | - |
| 03.11.2020 | 1,86 | 2,11 | 1,81 | 2,05 | 8,47% | - |
| 02.11.2020 | 1,84 | 1,89 | 1,84 | 1,89 | 2,44% | - |
| 30.10.2020 | 1,88 | 1,92 | 1,85 | 1,85 | -6,82% | - |
| 29.10.2020 | 1,93 | 1,98 | 1,93 | 1,98 | 7,03% | - |
| 28.10.2020 | 1,91 | 1,93 | 1,77 | 1,85 | -8,42% | - |
| 27.10.2020 | 1,99 | 2,17 | 1,99 | 2,02 | 16,43% | - |
| 26.10.2020 | 1,74 | 1,74 | 1,74 | 1,74 | -6,47% | - |
| 23.10.2020 | 1,86 | 1,89 | 1,86 | 1,86 | -12,91% | - |
| 22.10.2020 | 1,75 | 2,14 | 1,71 | 2,13 | 23,84% | - |
| 21.10.2020 | 1,74 | 1,74 | 1,72 | 1,72 | 2,99% | - |
| 20.10.2020 | 1,84 | 1,85 | 1,67 | 1,67 | -2,05% | - |
| 19.10.2020 | 1,78 | 1,84 | 1,71 | 1,71 | -0,29% | - |
| 16.10.2020 | 1,73 | 1,73 | 1,70 | 1,71 | -2,56% | - |
| 15.10.2020 | 1,75 | 1,77 | 1,75 | 1,76 | 5,09% | - |
| 14.10.2020 | 1,74 | 1,74 | 1,67 | 1,67 | -0,89% | - |
| 13.10.2020 | 1,77 | 1,86 | 1,69 | 1,69 | -4,26% | - |
| 12.10.2020 | 1,94 | 1,94 | 1,76 | 1,76 | 1,44% | - |
| 09.10.2020 | 1,76 | 1,76 | 1,74 | 1,74 | -2,25% | - |
| 08.10.2020 | 1,87 | 1,94 | 1,78 | 1,78 | -0,84% | - |
| 07.10.2020 | 1,67 | 1,81 | 1,67 | 1,79 | -2,45% | - |
| 06.10.2020 | 1,66 | 1,84 | 0,00 | 1,84 | -9,38% | - |
| 05.10.2020 | 1,93 | 2,07 | 1,88 | 2,03 | 14,41% | - |
| 02.10.2020 | 2,01 | 2,01 | 1,77 | 1,77 | -6,10% | - |
| 01.10.2020 | 1,89 | 1,99 | 1,73 | 1,89 | -2,58% | - |