Echtzeit-Aktienkurs 500.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur 500.com Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 19,83 | 21,58 | 19,83 | 21,34 | 4,17% | - |
25.02.2021 | 20,53 | 20,55 | 20,49 | 20,49 | -6,01% | - |
24.02.2021 | 21,83 | 21,83 | 21,59 | 21,80 | 7,31% | - |
23.02.2021 | 20,69 | 21,06 | 0,00 | 20,31 | -16,93% | - |
22.02.2021 | 26,17 | 26,17 | 23,71 | 24,45 | -5,38% | - |
19.02.2021 | 27,33 | 27,53 | 25,37 | 25,84 | 5,36% | - |
18.02.2021 | 26,41 | 27,43 | 24,25 | 24,53 | -8,88% | - |
17.02.2021 | 26,92 | 26,92 | 26,83 | 26,92 | -0,83% | - |
16.02.2021 | 29,47 | 29,72 | 26,70 | 27,14 | 36,35% | - |
12.02.2021 | 19,81 | 20,10 | 0,00 | 19,91 | 1,25% | - |
11.02.2021 | 19,01 | 19,97 | 18,94 | 19,66 | -0,13% | - |
10.02.2021 | 20,24 | 20,27 | 0,00 | 19,69 | -3,50% | - |
09.02.2021 | 19,15 | 21,09 | 18,76 | 20,40 | 40,98% | - |
08.02.2021 | 17,38 | 22,78 | 14,14 | 14,47 | 10,97% | - |
05.02.2021 | 13,14 | 13,89 | 13,03 | 13,04 | -8,27% | - |
04.02.2021 | 13,56 | 14,40 | 13,12 | 14,22 | 5,88% | - |
03.02.2021 | 14,29 | 14,39 | 13,07 | 13,43 | -0,44% | - |
02.02.2021 | 12,29 | 13,93 | 12,24 | 13,49 | 16,50% | - |
01.02.2021 | 11,49 | 11,67 | 11,49 | 11,58 | 12,05% | - |
29.01.2021 | 13,41 | 13,46 | 0,00 | 10,33 | -31,32% | - |
28.01.2021 | 15,16 | 15,50 | 14,38 | 15,04 | 6,33% | - |
27.01.2021 | 13,78 | 14,46 | 13,72 | 14,15 | 0,68% | - |
26.01.2021 | 13,93 | 14,11 | 13,88 | 14,05 | 0,43% | - |
25.01.2021 | 13,92 | 13,99 | 13,91 | 13,99 | 5,31% | - |
22.01.2021 | 13,15 | 13,89 | 12,72 | 13,29 | 3,79% | - |
21.01.2021 | 12,76 | 12,81 | 12,72 | 12,80 | -1,16% | - |
20.01.2021 | 11,90 | 13,06 | 11,53 | 12,95 | 3,85% | - |
19.01.2021 | 13,17 | 13,21 | 12,33 | 12,47 | -8,34% | - |
15.01.2021 | 14,21 | 14,23 | 13,33 | 13,61 | -2,30% | - |
14.01.2021 | 11,95 | 13,97 | 11,83 | 13,93 | 18,46% | - |
13.01.2021 | 11,73 | 12,29 | 11,64 | 11,76 | 0,04% | - |
12.01.2021 | 11,88 | 12,27 | 11,70 | 11,75 | -1,55% | - |
11.01.2021 | 12,74 | 12,77 | 11,60 | 11,94 | -0,95% | - |
08.01.2021 | 11,83 | 12,45 | 11,59 | 12,05 | 0,96% | - |
07.01.2021 | 12,12 | 12,75 | 10,73 | 11,94 | 2,71% | - |
06.01.2021 | 9,26 | 13,28 | 9,26 | 11,62 | 37,35% | - |
05.01.2021 | 8,42 | 8,69 | 7,92 | 8,46 | -13,54% | - |
04.01.2021 | 9,96 | 9,96 | 9,12 | 9,79 | 8,78% | - |
31.12.2020 | 8,91 | 9,29 | 8,01 | 9,00 | 19,22% | - |
30.12.2020 | 6,01 | 8,40 | 5,94 | 7,55 | 31,45% | - |
29.12.2020 | 5,78 | 5,83 | 5,35 | 5,74 | 9,13% | - |
28.12.2020 | 4,99 | 5,39 | 4,92 | 5,26 | 22,18% | - |
24.12.2020 | 4,25 | 4,39 | 4,24 | 4,31 | 0,94% | - |
23.12.2020 | 4,14 | 4,28 | 4,12 | 4,27 | -0,93% | - |
22.12.2020 | 4,31 | 4,31 | 4,31 | 4,31 | 13,59% | - |
21.12.2020 | 5,27 | 6,49 | 3,74 | 3,79 | 36,09% | - |
18.12.2020 | 2,79 | 3,09 | 2,79 | 2,79 | 3,15% | - |
17.12.2020 | 2,85 | 2,86 | 2,70 | 2,70 | -3,40% | - |
16.12.2020 | 2,72 | 2,81 | 2,72 | 2,80 | 4,10% | - |
15.12.2020 | 2,62 | 2,70 | 2,62 | 2,69 | 2,09% | - |
14.12.2020 | 2,62 | 2,63 | 2,58 | 2,63 | -1,31% | - |
11.12.2020 | 2,62 | 2,68 | 2,62 | 2,67 | -0,56% | - |
10.12.2020 | 2,70 | 2,70 | 2,66 | 2,68 | 0,75% | - |
09.12.2020 | 2,72 | 2,72 | 2,66 | 2,66 | -0,75% | - |
08.12.2020 | 2,63 | 2,68 | 2,63 | 2,68 | -1,29% | - |
07.12.2020 | 2,71 | 2,73 | 2,70 | 2,72 | -0,18% | - |
04.12.2020 | 2,73 | 2,74 | 2,69 | 2,72 | 0,18% | - |
03.12.2020 | 2,69 | 2,74 | 2,69 | 2,72 | -0,55% | - |
02.12.2020 | 2,75 | 2,75 | 2,73 | 2,73 | 0,37% | - |
01.12.2020 | 2,71 | 2,72 | 2,68 | 2,72 | 1,49% | - |
30.11.2020 | 2,67 | 2,69 | 2,64 | 2,68 | -3,60% | - |
27.11.2020 | 2,77 | 2,78 | 2,72 | 2,78 | 0,00% | - |
25.11.2020 | 2,78 | 2,78 | 2,78 | 2,78 | -1,77% | - |
24.11.2020 | 2,72 | 2,83 | 2,72 | 2,83 | 4,24% | - |
23.11.2020 | 2,71 | 2,74 | 2,70 | 2,72 | -3,38% | - |
20.11.2020 | 2,73 | 2,83 | 2,72 | 2,81 | 0,36% | - |
19.11.2020 | 2,80 | 2,80 | 2,80 | 2,80 | -5,25% | - |
18.11.2020 | 2,98 | 2,98 | 2,96 | 2,96 | 0,34% | - |
17.11.2020 | 3,07 | 3,07 | 2,94 | 2,95 | 0,51% | - |
16.11.2020 | 2,96 | 2,99 | 2,90 | 2,93 | 1,91% | - |
13.11.2020 | 2,83 | 2,88 | 2,82 | 2,88 | 0,35% | - |
12.11.2020 | 2,86 | 2,93 | 2,86 | 2,87 | -0,52% | - |
11.11.2020 | 2,85 | 2,90 | 2,75 | 2,88 | 1,05% | - |
10.11.2020 | 2,84 | 2,86 | 2,82 | 2,85 | 0,88% | - |
09.11.2020 | 2,94 | 2,94 | 2,78 | 2,83 | 1,25% | - |
06.11.2020 | 4,03 | 4,46 | 2,75 | 2,79 | -1,93% | - |
05.11.2020 | 2,90 | 2,90 | 2,82 | 2,85 | 0,53% | - |
04.11.2020 | 2,85 | 2,87 | 2,79 | 2,83 | 0,00% | - |
03.11.2020 | 2,87 | 2,92 | 2,82 | 2,83 | -3,08% | - |
02.11.2020 | 2,95 | 3,03 | 2,90 | 2,92 | -2,01% | - |
30.10.2020 | 2,98 | 3,01 | 2,93 | 2,98 | 1,19% | - |
29.10.2020 | 2,98 | 2,98 | 2,88 | 2,95 | 1,20% | - |
28.10.2020 | 3,08 | 3,08 | 2,89 | 2,91 | -8,35% | - |
27.10.2020 | 3,12 | 3,32 | 3,12 | 3,18 | 4,61% | - |
26.10.2020 | 2,94 | 3,06 | 2,94 | 3,04 | 1,00% | - |
23.10.2020 | 3,00 | 3,01 | 2,94 | 3,01 | 2,39% | - |
22.10.2020 | 3,05 | 3,06 | 2,94 | 2,94 | -4,71% | - |
21.10.2020 | 2,90 | 3,16 | 2,88 | 3,08 | 5,66% | - |
20.10.2020 | 2,89 | 2,93 | 2,78 | 2,92 | 4,29% | - |
19.10.2020 | 2,90 | 2,93 | 2,80 | 2,80 | -2,27% | - |
16.10.2020 | 2,82 | 2,95 | 2,81 | 2,86 | 1,96% | - |
15.10.2020 | 2,89 | 2,96 | 2,77 | 2,81 | -5,24% | - |
14.10.2020 | 2,92 | 2,96 | 2,88 | 2,96 | -0,50% | - |
13.10.2020 | 2,86 | 2,98 | 2,86 | 2,98 | 3,48% | - |
12.10.2020 | 3,02 | 3,02 | 2,87 | 2,88 | -3,20% | - |
09.10.2020 | 2,99 | 3,03 | 2,92 | 2,97 | -3,10% | - |
08.10.2020 | 3,07 | 3,11 | 3,03 | 3,07 | 1,32% | - |
07.10.2020 | 3,10 | 3,10 | 3,02 | 3,03 | 2,89% | - |
06.10.2020 | 2,89 | 3,00 | 2,88 | 2,94 | 0,68% | - |
05.10.2020 | 2,88 | 2,94 | 2,88 | 2,92 | 2,28% | - |