Echtzeit-Aktienkurs Guangshen Railway Co. Ltd (ADRs)
Bid:
Ask:
Aktienkurse zur Guangshen Railway Co. Ltd (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 9,22 | 9,23 | 8,98 | 9,21 | -0,16% | - |
| 24.11.2020 | 9,23 | 9,51 | 9,00 | 9,23 | -0,81% | - |
| 23.11.2020 | 9,30 | 9,37 | 9,30 | 9,30 | 3,56% | - |
| 20.11.2020 | 9,00 | 9,27 | 8,75 | 8,98 | -1,05% | - |
| 19.11.2020 | 9,34 | 9,38 | 9,06 | 9,08 | -1,57% | - |
| 18.11.2020 | 9,83 | 9,83 | 9,14 | 9,22 | 0,60% | - |
| 17.11.2020 | 9,39 | 9,39 | 9,04 | 9,17 | 2,00% | - |
| 16.11.2020 | 9,31 | 9,31 | 8,97 | 8,99 | -0,06% | - |
| 13.11.2020 | 9,00 | 9,30 | 8,99 | 8,99 | -3,80% | - |
| 12.11.2020 | 9,60 | 9,60 | 9,10 | 9,35 | -3,86% | - |
| 11.11.2020 | 9,72 | 9,72 | 9,72 | 9,72 | 7,58% | - |
| 10.11.2020 | 9,11 | 9,78 | 9,04 | 9,04 | -2,80% | - |
| 09.11.2020 | 8,77 | 9,48 | 8,77 | 9,30 | 2,99% | - |
| 06.11.2020 | 8,90 | 9,05 | 8,64 | 9,03 | 3,86% | - |
| 05.11.2020 | 8,63 | 8,93 | 8,62 | 8,69 | 2,36% | - |
| 04.11.2020 | 8,25 | 8,69 | 8,25 | 8,49 | 0,24% | - |
| 03.11.2020 | 8,45 | 8,68 | 8,43 | 8,47 | 1,38% | - |
| 02.11.2020 | 8,38 | 8,38 | 8,11 | 8,36 | 1,46% | - |
| 30.10.2020 | 8,00 | 8,43 | 8,00 | 8,24 | -2,14% | - |
| 29.10.2020 | 8,41 | 8,42 | 8,20 | 8,42 | -0,65% | - |
| 28.10.2020 | 8,35 | 8,74 | 8,35 | 8,47 | -2,98% | - |
| 27.10.2020 | 8,77 | 8,96 | 8,57 | 8,73 | -3,59% | - |
| 26.10.2020 | 8,86 | 9,07 | 8,85 | 9,06 | -0,44% | - |
| 23.10.2020 | 8,86 | 9,10 | 8,83 | 9,10 | 5,02% | - |
| 22.10.2020 | 8,67 | 8,69 | 8,66 | 8,66 | -3,40% | - |
| 21.10.2020 | 8,97 | 8,97 | 8,49 | 8,97 | -0,22% | - |
| 20.10.2020 | 8,74 | 9,00 | 8,70 | 8,99 | 0,39% | - |
| 19.10.2020 | 8,98 | 9,01 | 8,57 | 8,95 | 0,00% | - |
| 16.10.2020 | 8,70 | 8,97 | 8,68 | 8,95 | 0,51% | - |
| 15.10.2020 | 8,63 | 8,91 | 8,36 | 8,91 | 4,27% | - |
| 14.10.2020 | 8,63 | 9,23 | 8,29 | 8,54 | -1,78% | - |
| 13.10.2020 | 8,61 | 8,71 | 8,50 | 8,70 | 0,46% | - |
| 12.10.2020 | 8,64 | 8,88 | 8,63 | 8,66 | 4,28% | - |
| 09.10.2020 | 8,23 | 8,45 | 8,02 | 8,30 | 0,30% | - |
| 08.10.2020 | 8,17 | 8,45 | 8,17 | 8,28 | 2,35% | - |
| 07.10.2020 | 8,11 | 8,33 | 8,08 | 8,09 | -1,58% | - |
| 06.10.2020 | 8,34 | 8,60 | 8,22 | 8,22 | -1,44% | - |
| 05.10.2020 | 8,74 | 8,74 | 8,15 | 8,34 | 0,18% | - |
| 02.10.2020 | 8,34 | 8,53 | 8,16 | 8,32 | -0,89% | - |
| 01.10.2020 | 8,39 | 8,71 | 8,22 | 8,40 | -0,12% | - |
| 30.09.2020 | 8,43 | 8,69 | 8,14 | 8,41 | -1,12% | - |
| 29.09.2020 | 8,51 | 8,74 | 8,26 | 8,50 | 0,59% | - |
| 28.09.2020 | 7,89 | 8,74 | 7,89 | 8,45 | 0,72% | - |
| 25.09.2020 | 8,33 | 8,60 | 8,18 | 8,39 | -2,84% | - |
| 24.09.2020 | 8,65 | 9,19 | 8,63 | 8,64 | -1,60% | - |
| 23.09.2020 | 8,49 | 9,04 | 8,49 | 8,78 | -2,55% | - |
| 22.09.2020 | 9,16 | 9,34 | 8,68 | 9,01 | -2,23% | - |
| 21.09.2020 | 8,95 | 9,43 | 8,95 | 9,21 | -1,71% | - |
| 18.09.2020 | 9,38 | 9,58 | 9,20 | 9,37 | 0,48% | - |
| 17.09.2020 | 9,40 | 9,68 | 9,30 | 9,33 | -1,79% | - |
| 16.09.2020 | 9,60 | 10,03 | 9,42 | 9,50 | 0,16% | - |
| 15.09.2020 | 9,57 | 9,79 | 9,43 | 9,48 | 0,48% | - |
| 14.09.2020 | 9,54 | 9,75 | 9,44 | 9,44 | 0,80% | - |
| 11.09.2020 | 9,46 | 9,62 | 9,08 | 9,36 | 3,14% | - |
| 10.09.2020 | 9,34 | 9,63 | 9,08 | 9,08 | 0,06% | - |
| 09.09.2020 | 9,83 | 9,83 | 9,07 | 9,07 | 0,67% | - |
| 08.09.2020 | 9,43 | 9,52 | 8,97 | 9,01 | -0,93% | - |
| 04.09.2020 | 8,87 | 9,44 | 8,87 | 9,10 | -2,93% | - |
| 03.09.2020 | 9,67 | 9,80 | 9,14 | 9,37 | -2,04% | - |
| 02.09.2020 | 9,59 | 9,79 | 9,35 | 9,57 | -1,24% | - |
| 01.09.2020 | 9,86 | 9,93 | 9,52 | 9,69 | 1,84% | - |
| 31.08.2020 | 9,79 | 9,99 | 9,47 | 9,51 | -6,49% | - |
| 28.08.2020 | 9,72 | 10,20 | 9,71 | 10,17 | 4,47% | - |
| 27.08.2020 | 10,71 | 10,71 | 9,74 | 9,74 | -3,95% | - |
| 26.08.2020 | 10,10 | 10,42 | 10,10 | 10,14 | -1,55% | - |
| 25.08.2020 | 10,26 | 10,51 | 10,20 | 10,30 | 1,38% | - |
| 24.08.2020 | 10,30 | 10,34 | 10,16 | 10,16 | -2,26% | - |
| 21.08.2020 | 11,01 | 11,01 | 10,32 | 10,39 | -0,29% | - |
| 20.08.2020 | 11,03 | 11,03 | 10,35 | 10,42 | -1,47% | - |
| 19.08.2020 | 10,62 | 10,66 | 10,36 | 10,58 | -1,12% | - |
| 18.08.2020 | 10,40 | 10,72 | 10,38 | 10,70 | 2,99% | - |
| 17.08.2020 | 10,38 | 10,43 | 10,36 | 10,39 | 3,28% | - |
| 14.08.2020 | 9,98 | 10,27 | 9,98 | 10,06 | -2,38% | - |
| 13.08.2020 | 10,34 | 10,43 | 10,24 | 10,30 | -0,96% | - |
| 12.08.2020 | 10,46 | 10,46 | 10,32 | 10,40 | 0,97% | - |
| 11.08.2020 | 10,23 | 10,47 | 10,01 | 10,30 | 2,85% | - |
| 10.08.2020 | 10,21 | 10,51 | 9,80 | 10,02 | -3,79% | - |
| 06.08.2020 | 10,60 | 10,60 | 10,17 | 10,41 | 1,26% | - |
| 05.08.2020 | 10,27 | 10,59 | 10,00 | 10,28 | -2,33% | - |
| 04.08.2020 | 10,53 | 10,74 | 10,51 | 10,53 | 11,61% | - |
| 03.08.2020 | 9,74 | 10,25 | 9,41 | 9,43 | -1,57% | - |
| 31.07.2020 | 9,57 | 9,83 | 9,23 | 9,58 | 0,58% | - |
| 30.07.2020 | 9,54 | 9,56 | 9,46 | 9,53 | -0,52% | - |
| 29.07.2020 | 9,38 | 9,62 | 9,38 | 9,58 | -0,05% | - |
| 28.07.2020 | 9,64 | 9,88 | 9,30 | 9,58 | 2,46% | - |
| 27.07.2020 | 9,06 | 9,90 | 9,06 | 9,35 | -3,91% | - |
| 24.07.2020 | 10,08 | 10,08 | 9,44 | 9,73 | -2,36% | - |
| 23.07.2020 | 9,43 | 10,33 | 9,43 | 9,97 | -2,21% | - |
| 22.07.2020 | 10,13 | 10,23 | 9,98 | 10,19 | -0,88% | - |
| 21.07.2020 | 10,17 | 10,33 | 9,95 | 10,28 | 2,54% | - |
| 20.07.2020 | 9,96 | 10,25 | 9,96 | 10,03 | -0,20% | - |
| 17.07.2020 | 10,04 | 10,09 | 9,68 | 10,05 | -1,81% | - |
| 16.07.2020 | 10,25 | 10,44 | 10,04 | 10,23 | -4,03% | - |
| 15.07.2020 | 10,68 | 10,93 | 10,48 | 10,66 | -0,61% | - |
| 14.07.2020 | 10,95 | 11,13 | 10,73 | 10,73 | -2,10% | - |
| 13.07.2020 | 10,70 | 11,37 | 10,11 | 10,96 | 4,28% | - |
| 10.07.2020 | 10,70 | 10,84 | 10,42 | 10,51 | -3,98% | - |
| 09.07.2020 | 11,71 | 11,71 | 10,63 | 10,94 | -1,80% | - |
| 08.07.2020 | 10,17 | 11,14 | 10,17 | 11,14 | 8,58% | - |
| 07.07.2020 | 10,70 | 10,89 | 10,26 | 10,26 | -5,52% | - |