Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 16,43 | 16,78 | 0,00 | 16,61 | -3,32% | - |
25.02.2021 | 17,18 | 17,18 | 17,18 | 17,18 | -2,83% | - |
24.02.2021 | 17,49 | 17,71 | 17,48 | 17,68 | 2,40% | - |
23.02.2021 | 17,24 | 17,29 | 17,10 | 17,26 | 1,86% | - |
22.02.2021 | 17,02 | 17,10 | 16,95 | 16,95 | -2,61% | - |
19.02.2021 | 17,48 | 17,49 | 17,39 | 17,40 | -1,02% | - |
18.02.2021 | 17,66 | 17,76 | 17,58 | 17,58 | -2,09% | - |
17.02.2021 | 17,99 | 18,00 | 17,90 | 17,96 | -0,91% | - |
16.02.2021 | 18,20 | 18,23 | 18,04 | 18,12 | 0,06% | - |
12.02.2021 | 18,17 | 18,31 | 0,00 | 18,11 | 3,22% | - |
11.02.2021 | 17,63 | 17,63 | 17,48 | 17,55 | -0,37% | - |
10.02.2021 | 17,53 | 17,64 | 17,48 | 17,61 | -0,56% | - |
09.02.2021 | 17,72 | 17,74 | 0,00 | 17,71 | 0,43% | - |
08.02.2021 | 17,56 | 17,65 | 17,50 | 17,64 | 0,51% | - |
05.02.2021 | 17,25 | 17,56 | 17,24 | 17,55 | 1,15% | - |
04.02.2021 | 17,35 | 17,35 | 17,35 | 17,35 | 0,76% | - |
03.02.2021 | 17,29 | 17,33 | 17,13 | 17,22 | -0,75% | - |
02.02.2021 | 17,33 | 17,46 | 17,17 | 17,35 | 2,15% | - |
01.02.2021 | 16,98 | 16,98 | 16,98 | 16,98 | 12,64% | - |
29.01.2021 | 15,09 | 15,14 | 14,86 | 15,08 | 1,28% | - |
28.01.2021 | 14,71 | 14,98 | 14,69 | 14,89 | 4,71% | - |
27.01.2021 | 14,35 | 14,37 | 14,21 | 14,22 | -4,40% | - |
26.01.2021 | 14,70 | 14,91 | 14,68 | 14,87 | 0,51% | - |
25.01.2021 | 14,80 | 14,80 | 14,80 | 14,80 | -1,07% | - |
22.01.2021 | 14,90 | 15,04 | 14,90 | 14,96 | -2,41% | - |
21.01.2021 | 15,28 | 15,39 | 15,25 | 15,33 | 0,07% | - |
20.01.2021 | 15,24 | 15,33 | 15,23 | 15,32 | 1,59% | - |
19.01.2021 | 14,94 | 15,09 | 14,93 | 15,08 | 0,67% | - |
15.01.2021 | 14,93 | 15,00 | 14,91 | 14,98 | -0,86% | - |
14.01.2021 | 15,15 | 15,17 | 15,09 | 15,11 | -0,92% | - |
13.01.2021 | 15,26 | 15,31 | 15,13 | 15,25 | 0,26% | - |
12.01.2021 | 15,11 | 15,21 | 15,08 | 15,21 | 2,29% | - |
11.01.2021 | 14,90 | 14,93 | 14,83 | 14,87 | -0,60% | - |
08.01.2021 | 14,86 | 14,96 | 14,82 | 14,96 | 0,07% | - |
07.01.2021 | 14,88 | 14,95 | 14,81 | 14,95 | -1,19% | - |
06.01.2021 | 15,02 | 15,23 | 15,02 | 15,13 | 2,30% | - |
05.01.2021 | 14,84 | 14,90 | 14,77 | 14,79 | 2,42% | - |
04.01.2021 | 14,57 | 14,57 | 14,40 | 14,44 | -2,89% | - |
31.12.2020 | 14,74 | 14,88 | 14,74 | 14,87 | 1,43% | - |
30.12.2020 | 14,70 | 14,71 | 14,63 | 14,66 | 0,69% | - |
29.12.2020 | 14,56 | 14,56 | 14,56 | 14,56 | 2,10% | - |
28.12.2020 | 14,26 | 14,35 | 14,25 | 14,26 | 0,81% | - |
24.12.2020 | 14,00 | 14,14 | 13,81 | 14,14 | 1,69% | - |
23.12.2020 | 13,78 | 13,93 | 13,78 | 13,91 | 1,83% | - |
22.12.2020 | 13,70 | 13,71 | 13,64 | 13,66 | -0,22% | - |
21.12.2020 | 13,57 | 13,73 | 13,56 | 13,69 | -3,12% | - |
18.12.2020 | 14,12 | 14,20 | 14,10 | 14,13 | 0,07% | - |
17.12.2020 | 14,08 | 14,13 | 14,04 | 14,12 | -0,21% | - |
16.12.2020 | 14,08 | 14,15 | 14,05 | 14,15 | -1,19% | - |
15.12.2020 | 14,26 | 14,35 | 14,24 | 14,32 | 0,07% | - |
14.12.2020 | 14,50 | 14,51 | 14,28 | 14,31 | 1,42% | - |
11.12.2020 | 14,11 | 14,16 | 14,05 | 14,11 | -1,19% | - |
10.12.2020 | 13,87 | 14,28 | 13,55 | 14,28 | 2,29% | - |
09.12.2020 | 13,98 | 14,02 | 13,88 | 13,96 | 0,18% | - |
08.12.2020 | 13,80 | 13,95 | 13,67 | 13,93 | -0,11% | - |
07.12.2020 | 13,94 | 14,04 | 13,91 | 13,95 | 1,12% | - |
04.12.2020 | 13,72 | 13,85 | 13,70 | 13,79 | 4,79% | - |
03.12.2020 | 13,32 | 13,36 | 13,16 | 13,16 | -0,60% | - |
02.12.2020 | 13,29 | 13,29 | 13,20 | 13,24 | -1,08% | - |
01.12.2020 | 13,37 | 13,45 | 13,35 | 13,39 | 4,20% | - |
30.11.2020 | 12,87 | 12,92 | 12,79 | 12,85 | -1,15% | - |
27.11.2020 | 13,06 | 13,06 | 12,96 | 13,00 | -0,04% | - |
25.11.2020 | 12,89 | 13,04 | 12,88 | 13,00 | -1,63% | - |
24.11.2020 | 13,17 | 13,22 | 13,14 | 13,22 | 3,20% | - |
23.11.2020 | 12,77 | 12,85 | 12,74 | 12,81 | -1,08% | - |
20.11.2020 | 12,98 | 13,00 | 12,90 | 12,95 | -0,61% | - |
19.11.2020 | 13,01 | 13,03 | 13,01 | 13,03 | -2,25% | - |
18.11.2020 | 13,61 | 13,65 | 13,29 | 13,33 | -0,78% | - |
17.11.2020 | 13,44 | 13,44 | 13,43 | 13,43 | -0,15% | - |
16.11.2020 | 13,42 | 13,53 | 13,39 | 13,45 | 2,24% | - |
13.11.2020 | 13,05 | 13,16 | 13,02 | 13,16 | 2,57% | - |
12.11.2020 | 12,87 | 12,98 | 12,81 | 12,83 | -2,84% | - |
11.11.2020 | 13,18 | 13,21 | 13,12 | 13,20 | -0,34% | - |
10.11.2020 | 13,26 | 13,29 | 13,16 | 13,25 | -1,38% | - |
09.11.2020 | 13,34 | 13,89 | 13,32 | 13,43 | 10,49% | - |
06.11.2020 | 12,01 | 12,16 | 11,98 | 12,16 | 0,41% | - |
05.11.2020 | 12,01 | 12,14 | 12,01 | 12,11 | 0,71% | - |
04.11.2020 | 12,00 | 12,13 | 11,94 | 12,02 | 0,33% | - |
03.11.2020 | 12,04 | 12,11 | 11,96 | 11,98 | 3,68% | - |
02.11.2020 | 11,46 | 11,57 | 11,44 | 11,56 | 9,79% | - |
30.10.2020 | 10,66 | 10,66 | 10,48 | 10,53 | -1,41% | - |
29.10.2020 | 10,63 | 10,71 | 10,58 | 10,68 | 1,23% | - |
28.10.2020 | 10,74 | 10,75 | 10,52 | 10,55 | -5,43% | - |
27.10.2020 | 11,15 | 11,16 | 11,15 | 11,15 | 0,68% | - |
26.10.2020 | 11,06 | 11,08 | 10,96 | 11,08 | -3,44% | - |
23.10.2020 | 11,45 | 11,51 | 11,44 | 11,47 | 1,01% | - |
22.10.2020 | 11,30 | 11,40 | 11,29 | 11,36 | -0,96% | - |
21.10.2020 | 11,48 | 11,50 | 11,42 | 11,47 | 0,75% | - |
20.10.2020 | 0,00 | 11,43 | 0,00 | 11,38 | 0,75% | - |
19.10.2020 | 11,43 | 11,47 | 11,29 | 11,30 | 3,10% | - |
16.10.2020 | 10,90 | 10,98 | 10,90 | 10,96 | 0,83% | - |
15.10.2020 | 10,85 | 10,87 | 10,80 | 10,87 | -2,42% | - |
14.10.2020 | 11,18 | 11,20 | 11,12 | 11,14 | 2,53% | - |
13.10.2020 | 10,84 | 10,87 | 10,78 | 10,86 | -1,72% | - |
12.10.2020 | 11,03 | 11,07 | 11,01 | 11,05 | 0,05% | - |
09.10.2020 | 11,02 | 11,07 | 10,99 | 11,05 | 2,13% | - |
08.10.2020 | 10,78 | 10,90 | 10,75 | 10,82 | 1,79% | - |
07.10.2020 | 10,53 | 10,66 | 10,53 | 10,63 | 2,21% | - |
06.10.2020 | 10,56 | 10,56 | 10,38 | 10,40 | -0,38% | - |
05.10.2020 | 0,00 | 10,47 | 0,00 | 10,44 | 1,76% | - |