Echtzeit-Aktienkurs 51Job Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 51Job Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 65,90 | 66,95 | 65,16 | 65,70 | -1,24% | - |
| 25.02.2021 | 66,21 | 67,02 | 65,82 | 66,53 | 0,89% | - |
| 24.02.2021 | 67,18 | 67,57 | 65,52 | 65,94 | -2,42% | - |
| 23.02.2021 | 67,23 | 67,93 | 66,73 | 67,57 | 0,81% | - |
| 22.02.2021 | 69,25 | 70,01 | 66,92 | 67,03 | -3,98% | - |
| 19.02.2021 | 68,10 | 70,01 | 67,60 | 69,80 | 2,72% | - |
| 18.02.2021 | 67,99 | 68,49 | 67,76 | 67,95 | -0,61% | - |
| 17.02.2021 | 68,71 | 68,91 | 68,14 | 68,37 | -1,89% | - |
| 16.02.2021 | 69,85 | 70,18 | 68,99 | 69,69 | -0,44% | - |
| 12.02.2021 | 70,08 | 70,34 | 69,48 | 70,00 | -0,01% | - |
| 11.02.2021 | 70,66 | 71,29 | 0,00 | 70,01 | -0,19% | - |
| 10.02.2021 | 70,13 | 70,51 | 69,52 | 70,14 | 0,31% | - |
| 09.02.2021 | 69,37 | 70,18 | 69,08 | 69,92 | 1,30% | - |
| 08.02.2021 | 69,33 | 69,53 | 68,71 | 69,02 | -0,20% | - |
| 05.02.2021 | 68,49 | 70,64 | 68,49 | 69,16 | -0,03% | - |
| 04.02.2021 | 69,51 | 69,66 | 67,49 | 69,18 | -0,47% | - |
| 03.02.2021 | 69,70 | 69,70 | 69,26 | 69,51 | 2,97% | - |
| 02.02.2021 | 68,83 | 69,11 | 67,34 | 67,50 | 0,42% | - |
| 01.02.2021 | 67,53 | 67,61 | 66,73 | 67,22 | 1,83% | - |
| 29.01.2021 | 66,01 | 66,01 | 66,01 | 66,01 | 1,10% | - |
| 28.01.2021 | 66,75 | 66,76 | 0,00 | 65,29 | -0,59% | - |
| 27.01.2021 | 68,48 | 68,48 | 65,39 | 65,68 | -3,54% | - |
| 26.01.2021 | 68,25 | 68,26 | 68,08 | 68,09 | 0,19% | - |
| 25.01.2021 | 69,12 | 69,53 | 67,79 | 67,96 | -1,51% | - |
| 22.01.2021 | 67,98 | 69,53 | 67,76 | 69,00 | -0,53% | - |
| 21.01.2021 | 69,52 | 69,62 | 68,40 | 69,37 | -0,35% | - |
| 20.01.2021 | 69,23 | 69,80 | 68,41 | 69,61 | 1,24% | - |
| 19.01.2021 | 68,00 | 70,16 | 67,77 | 68,76 | 1,11% | - |
| 15.01.2021 | 67,50 | 68,96 | 67,46 | 68,01 | 0,16% | - |
| 14.01.2021 | 68,45 | 68,94 | 67,76 | 67,90 | -1,29% | - |
| 13.01.2021 | 69,42 | 69,65 | 67,40 | 68,78 | -1,92% | - |
| 12.01.2021 | 70,17 | 70,54 | 69,79 | 70,13 | 0,06% | - |
| 11.01.2021 | 70,68 | 70,81 | 69,51 | 70,09 | -1,88% | - |
| 08.01.2021 | 70,79 | 72,79 | 70,24 | 71,43 | 1,28% | - |
| 07.01.2021 | 70,41 | 72,16 | 69,53 | 70,53 | 1,17% | - |
| 06.01.2021 | 70,04 | 70,80 | 69,65 | 69,71 | 0,32% | - |
| 05.01.2021 | 69,17 | 69,74 | 68,42 | 69,49 | 0,12% | - |
| 04.01.2021 | 69,81 | 70,12 | 68,76 | 69,41 | -0,71% | - |
| 31.12.2020 | 67,73 | 70,34 | 67,44 | 69,91 | 1,32% | - |
| 30.12.2020 | 69,67 | 70,34 | 67,42 | 69,00 | -0,76% | - |
| 29.12.2020 | 69,26 | 69,99 | 67,99 | 69,53 | 0,90% | - |
| 28.12.2020 | 70,52 | 70,53 | 68,90 | 68,91 | -0,17% | - |
| 24.12.2020 | 69,00 | 69,51 | 67,07 | 69,02 | -2,53% | - |
| 23.12.2020 | 71,37 | 71,69 | 70,73 | 70,81 | -0,47% | - |
| 22.12.2020 | 71,43 | 71,89 | 70,69 | 71,15 | 0,18% | - |
| 21.12.2020 | 70,53 | 72,08 | 70,22 | 71,02 | -0,50% | - |
| 18.12.2020 | 72,86 | 72,89 | 70,95 | 71,38 | -1,93% | - |
| 17.12.2020 | 73,18 | 74,37 | 62,48 | 72,79 | 0,08% | - |
| 16.12.2020 | 72,48 | 74,06 | 72,20 | 72,73 | -1,48% | - |
| 15.12.2020 | 72,04 | 77,35 | 72,04 | 73,82 | 1,75% | - |
| 14.12.2020 | 72,35 | 72,87 | 72,17 | 72,55 | -1,53% | - |
| 11.12.2020 | 72,99 | 73,68 | 61,15 | 73,68 | 1,15% | - |
| 10.12.2020 | 73,26 | 73,26 | 67,03 | 72,84 | -6,25% | - |
| 09.12.2020 | 73,64 | 81,74 | 72,88 | 77,70 | 5,01% | - |
| 08.12.2020 | 74,14 | 75,29 | 70,68 | 73,99 | -1,10% | - |
| 07.12.2020 | 75,15 | 75,24 | 0,00 | 74,81 | -0,93% | - |
| 04.12.2020 | 75,41 | 75,97 | 75,07 | 75,52 | 1,23% | - |
| 03.12.2020 | 75,31 | 75,84 | 74,36 | 74,60 | 1,82% | - |
| 02.12.2020 | 73,34 | 74,64 | 72,89 | 73,27 | 0,14% | - |
| 01.12.2020 | 72,62 | 74,21 | 71,72 | 73,17 | 3,30% | - |
| 30.11.2020 | 72,18 | 72,59 | 70,15 | 70,83 | -4,56% | - |
| 27.11.2020 | 71,76 | 74,21 | 70,56 | 74,21 | 1,92% | - |
| 25.11.2020 | 72,06 | 74,03 | 72,05 | 72,81 | -0,03% | - |
| 24.11.2020 | 71,81 | 74,29 | 71,68 | 72,84 | 3,18% | - |
| 23.11.2020 | 70,55 | 71,25 | 70,09 | 70,59 | 0,65% | - |
| 20.11.2020 | 72,52 | 72,60 | 69,67 | 70,14 | 0,46% | - |
| 19.11.2020 | 70,96 | 71,38 | 69,15 | 69,82 | -0,34% | - |
| 18.11.2020 | 69,76 | 71,91 | 69,18 | 70,06 | 0,50% | - |
| 17.11.2020 | 69,43 | 71,07 | 69,43 | 69,71 | 2,49% | - |
| 16.11.2020 | 69,50 | 69,80 | 67,81 | 68,01 | -2,41% | - |
| 13.11.2020 | 70,93 | 71,76 | 69,51 | 69,69 | -1,28% | - |
| 12.11.2020 | 73,55 | 73,89 | 70,23 | 70,60 | -4,80% | - |
| 11.11.2020 | 74,99 | 74,99 | 74,16 | 74,16 | 2,90% | - |
| 10.11.2020 | 72,04 | 72,96 | 71,49 | 72,07 | -1,15% | - |
| 09.11.2020 | 75,44 | 75,44 | 72,53 | 72,91 | -0,36% | - |
| 06.11.2020 | 72,55 | 74,14 | 72,49 | 73,17 | 0,82% | - |
| 05.11.2020 | 72,12 | 74,10 | 71,08 | 72,57 | 0,53% | - |
| 04.11.2020 | 72,81 | 73,83 | 0,00 | 72,19 | 2,28% | - |
| 03.11.2020 | 70,12 | 71,96 | 70,05 | 70,58 | 0,58% | - |
| 02.11.2020 | 70,24 | 71,54 | 69,83 | 70,17 | 0,14% | - |
| 30.10.2020 | 68,28 | 70,56 | 67,81 | 70,07 | 0,68% | - |
| 29.10.2020 | 65,43 | 70,07 | 65,35 | 69,59 | 6,58% | - |
| 28.10.2020 | 65,17 | 66,99 | 64,33 | 65,30 | -3,86% | - |
| 27.10.2020 | 69,84 | 70,01 | 67,81 | 67,92 | -1,12% | - |
| 26.10.2020 | 71,18 | 71,18 | 68,51 | 68,69 | -3,94% | - |
| 23.10.2020 | 71,52 | 72,20 | 71,31 | 71,51 | -1,97% | - |
| 22.10.2020 | 0,00 | 72,94 | 0,00 | 72,94 | 0,82% | - |
| 21.10.2020 | 73,14 | 73,31 | 71,25 | 72,35 | -1,47% | - |
| 20.10.2020 | 73,98 | 74,09 | 73,01 | 73,43 | -0,75% | - |
| 19.10.2020 | 75,04 | 75,24 | 72,89 | 73,98 | -1,98% | - |
| 16.10.2020 | 76,84 | 77,17 | 74,89 | 75,48 | 1,51% | - |
| 15.10.2020 | 75,44 | 76,43 | 74,36 | 74,36 | -1,30% | - |
| 14.10.2020 | 75,10 | 77,22 | 75,10 | 75,34 | -1,10% | - |
| 13.10.2020 | 76,39 | 76,68 | 75,76 | 76,18 | -0,39% | - |
| 12.10.2020 | 76,22 | 77,03 | 75,99 | 76,47 | -0,36% | - |
| 09.10.2020 | 77,87 | 77,95 | 75,21 | 76,75 | -0,51% | - |
| 08.10.2020 | 78,47 | 78,81 | 76,12 | 77,15 | -0,49% | - |
| 07.10.2020 | 75,56 | 78,53 | 75,36 | 77,53 | 3,37% | - |
| 06.10.2020 | 74,86 | 76,88 | 73,45 | 75,00 | 0,14% | - |
| 05.10.2020 | 75,98 | 76,25 | 74,48 | 74,89 | -0,45% | - |