Echtzeit-Aktienkurs PetroChina Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur PetroChina Co. Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 35,61 | 35,75 | 35,58 | 35,72 | -1,75% | - |
25.02.2021 | 36,23 | 36,35 | 36,23 | 36,35 | -1,58% | - |
24.02.2021 | 36,93 | 37,09 | 36,78 | 36,94 | -1,38% | - |
23.02.2021 | 36,98 | 37,86 | 36,80 | 37,45 | 2,35% | - |
22.02.2021 | 36,43 | 36,91 | 36,38 | 36,59 | 6,93% | - |
19.02.2021 | 35,04 | 35,06 | 34,18 | 34,22 | -2,30% | - |
18.02.2021 | 34,61 | 35,17 | 34,61 | 35,03 | -1,59% | - |
17.02.2021 | 35,65 | 35,65 | 35,58 | 35,59 | 1,38% | - |
16.02.2021 | 35,41 | 35,44 | 34,91 | 35,11 | 9,33% | - |
12.02.2021 | 31,76 | 32,23 | 31,67 | 32,11 | 2,20% | - |
11.02.2021 | 31,41 | 31,55 | 31,26 | 31,42 | -0,48% | - |
10.02.2021 | 31,53 | 31,76 | 31,41 | 31,57 | -0,80% | - |
09.02.2021 | 31,90 | 31,93 | 31,71 | 31,83 | 1,35% | - |
08.02.2021 | 31,33 | 31,44 | 31,21 | 31,40 | 0,77% | - |
05.02.2021 | 31,10 | 31,43 | 31,10 | 31,16 | 0,34% | - |
04.02.2021 | 30,68 | 31,06 | 30,66 | 31,06 | 0,00% | - |
03.02.2021 | 30,68 | 31,11 | 30,66 | 31,06 | 1,59% | - |
02.02.2021 | 30,63 | 30,63 | 30,57 | 30,57 | 0,13% | - |
01.02.2021 | 30,53 | 30,53 | 30,53 | 30,53 | 0,39% | - |
29.01.2021 | 30,93 | 31,31 | 30,33 | 30,41 | -2,77% | - |
28.01.2021 | 31,20 | 31,36 | 30,96 | 31,28 | -0,08% | - |
27.01.2021 | 31,52 | 31,83 | 31,14 | 31,30 | 0,34% | - |
26.01.2021 | 31,48 | 31,54 | 31,18 | 31,20 | -2,10% | - |
25.01.2021 | 31,96 | 32,05 | 31,68 | 31,87 | -2,58% | - |
22.01.2021 | 32,77 | 32,89 | 32,58 | 32,71 | -3,74% | - |
21.01.2021 | 33,93 | 33,99 | 33,93 | 33,98 | -0,40% | - |
20.01.2021 | 34,12 | 34,12 | 34,12 | 34,12 | -0,71% | - |
19.01.2021 | 34,54 | 34,73 | 34,35 | 34,36 | 3,49% | - |
15.01.2021 | 32,94 | 33,30 | 32,94 | 33,20 | -2,45% | - |
14.01.2021 | 34,04 | 34,27 | 33,82 | 34,04 | 1,92% | - |
13.01.2021 | 33,35 | 33,59 | 33,17 | 33,40 | 2,79% | - |
12.01.2021 | 32,39 | 32,69 | 32,39 | 32,49 | 2,56% | - |
11.01.2021 | 31,40 | 31,77 | 31,36 | 31,68 | 1,52% | - |
08.01.2021 | 31,06 | 31,31 | 30,98 | 31,21 | -0,57% | - |
07.01.2021 | 31,25 | 31,47 | 31,11 | 31,39 | -0,19% | - |
06.01.2021 | 31,82 | 31,92 | 31,36 | 31,45 | 1,24% | - |
05.01.2021 | 31,00 | 31,50 | 30,97 | 31,06 | 1,40% | - |
04.01.2021 | 30,71 | 30,72 | 30,34 | 30,63 | -0,21% | - |
31.12.2020 | 30,71 | 30,79 | 30,47 | 30,70 | -0,81% | - |
30.12.2020 | 31,14 | 31,25 | 30,86 | 30,95 | -0,37% | - |
29.12.2020 | 31,23 | 31,27 | 30,98 | 31,06 | -0,06% | - |
28.12.2020 | 30,97 | 31,68 | 30,97 | 31,08 | 2,71% | - |
24.12.2020 | 30,42 | 30,66 | 29,80 | 30,26 | -0,44% | - |
23.12.2020 | 30,56 | 30,64 | 30,32 | 30,40 | 1,49% | - |
22.12.2020 | 30,35 | 30,37 | 29,90 | 29,95 | -2,00% | - |
21.12.2020 | 30,61 | 30,68 | 30,52 | 30,56 | -2,85% | - |
18.12.2020 | 31,07 | 31,52 | 30,94 | 31,46 | 2,24% | - |
17.12.2020 | 30,81 | 30,85 | 30,64 | 30,77 | -0,06% | - |
16.12.2020 | 30,72 | 31,43 | 30,62 | 30,79 | -4,91% | - |
15.12.2020 | 30,97 | 34,72 | 30,92 | 32,38 | 5,05% | - |
14.12.2020 | 31,08 | 31,10 | 30,77 | 30,82 | -0,08% | - |
11.12.2020 | 30,96 | 31,15 | 30,81 | 30,85 | -4,03% | - |
10.12.2020 | 30,58 | 32,14 | 30,22 | 32,14 | 5,00% | - |
09.12.2020 | 30,06 | 34,23 | 30,06 | 30,61 | -1,81% | - |
08.12.2020 | 30,82 | 31,70 | 30,54 | 31,18 | -0,76% | - |
07.12.2020 | 31,09 | 31,44 | 31,08 | 31,42 | -1,47% | - |
04.12.2020 | 31,97 | 32,06 | 31,77 | 31,89 | 2,03% | - |
03.12.2020 | 31,84 | 35,21 | 31,25 | 31,25 | -2,87% | - |
02.12.2020 | 32,23 | 33,10 | 31,76 | 32,18 | 1,24% | - |
01.12.2020 | 32,45 | 32,45 | 31,69 | 31,78 | -0,08% | - |
30.11.2020 | 32,17 | 32,20 | 31,70 | 31,81 | -7,00% | - |
27.11.2020 | 34,06 | 35,08 | 33,87 | 34,20 | 0,37% | - |
25.11.2020 | 34,05 | 34,08 | 34,05 | 34,08 | 0,18% | - |
24.11.2020 | 33,90 | 34,11 | 33,81 | 34,02 | 0,96% | - |
23.11.2020 | 33,31 | 33,87 | 33,31 | 33,69 | 3,36% | - |
20.11.2020 | 32,34 | 32,75 | 32,32 | 32,60 | -0,52% | - |
19.11.2020 | 32,77 | 33,53 | 32,18 | 32,77 | 0,94% | - |
18.11.2020 | 32,78 | 32,90 | 32,41 | 32,46 | -1,29% | - |
17.11.2020 | 32,67 | 33,00 | 32,57 | 32,89 | 3,40% | - |
16.11.2020 | 31,80 | 31,98 | 31,77 | 31,81 | 1,71% | - |
13.11.2020 | 31,28 | 31,41 | 31,19 | 31,27 | -1,47% | - |
12.11.2020 | 32,20 | 32,24 | 31,47 | 31,74 | -2,92% | - |
11.11.2020 | 32,69 | 32,69 | 32,69 | 32,69 | 0,03% | - |
10.11.2020 | 32,34 | 32,94 | 0,00 | 32,68 | 0,26% | - |
09.11.2020 | 31,47 | 32,98 | 31,36 | 32,60 | 9,23% | - |
06.11.2020 | 29,99 | 29,99 | 29,75 | 29,84 | -0,02% | - |
05.11.2020 | 29,93 | 30,18 | 29,76 | 29,85 | -0,45% | - |
04.11.2020 | 29,89 | 30,28 | 29,47 | 29,98 | 0,47% | - |
03.11.2020 | 29,59 | 29,91 | 29,11 | 29,84 | 2,95% | - |
02.11.2020 | 28,57 | 29,03 | 28,56 | 28,99 | 2,06% | - |
30.10.2020 | 28,19 | 28,47 | 28,12 | 28,40 | 0,74% | - |
29.10.2020 | 27,89 | 28,22 | 27,77 | 28,19 | 0,27% | - |
28.10.2020 | 28,31 | 28,39 | 28,08 | 28,12 | -3,67% | - |
27.10.2020 | 29,12 | 29,37 | 29,02 | 29,19 | -0,10% | - |
26.10.2020 | 29,15 | 29,28 | 28,97 | 29,22 | -1,33% | - |
23.10.2020 | 29,56 | 29,61 | 29,42 | 29,61 | 4,56% | - |
22.10.2020 | 28,08 | 28,37 | 28,02 | 28,32 | 0,04% | - |
21.10.2020 | 28,34 | 28,52 | 28,16 | 28,31 | -0,02% | - |
20.10.2020 | 28,28 | 28,45 | 28,16 | 28,32 | -0,05% | - |
19.10.2020 | 28,54 | 28,65 | 28,28 | 28,33 | 0,11% | - |
16.10.2020 | 28,37 | 28,49 | 28,23 | 28,30 | -0,88% | - |
15.10.2020 | 28,35 | 28,57 | 28,30 | 28,55 | -0,52% | - |
14.10.2020 | 29,04 | 29,04 | 28,66 | 28,70 | -3,17% | - |
13.10.2020 | 29,49 | 29,71 | 29,45 | 29,64 | 0,39% | - |
12.10.2020 | 29,51 | 29,63 | 29,44 | 29,53 | 0,56% | - |
09.10.2020 | 29,40 | 29,52 | 29,27 | 29,36 | -0,74% | - |
08.10.2020 | 29,51 | 29,72 | 29,33 | 29,58 | 1,41% | - |
07.10.2020 | 29,27 | 29,27 | 29,02 | 29,17 | -0,21% | - |
06.10.2020 | 29,54 | 29,60 | 29,19 | 29,23 | 1,99% | - |
05.10.2020 | 29,34 | 29,41 | 28,66 | 28,66 | -1,75% | - |