Echtzeit-Aktienkurs Euro Tech Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,07 | 5,12 | 5,01 | 5,12 | -7,50% | - |
| 25.02.2021 | 5,30 | 5,53 | 5,30 | 5,53 | -8,29% | - |
| 24.02.2021 | 6,03 | 6,03 | 5,86 | 6,03 | 8,26% | - |
| 23.02.2021 | 5,84 | 6,01 | 5,42 | 5,57 | -12,35% | - |
| 22.02.2021 | 6,71 | 6,97 | 6,16 | 6,36 | -3,05% | - |
| 19.02.2021 | 6,35 | 6,79 | 0,00 | 6,56 | 2,90% | - |
| 18.02.2021 | 6,17 | 6,65 | 5,88 | 6,37 | -4,43% | - |
| 17.02.2021 | 7,01 | 7,23 | 6,32 | 6,67 | -8,70% | - |
| 16.02.2021 | 6,17 | 7,45 | 6,05 | 7,30 | 20,26% | - |
| 12.02.2021 | 5,13 | 6,20 | 5,00 | 6,07 | 18,44% | - |
| 11.02.2021 | 5,20 | 5,28 | 0,00 | 5,13 | 0,59% | - |
| 10.02.2021 | 5,02 | 5,38 | 4,59 | 5,10 | -3,60% | - |
| 09.02.2021 | 5,09 | 5,45 | 4,96 | 5,29 | 3,12% | - |
| 08.02.2021 | 5,16 | 5,27 | 4,98 | 5,13 | 0,59% | - |
| 05.02.2021 | 5,09 | 5,29 | 4,88 | 5,10 | -1,26% | - |
| 04.02.2021 | 5,15 | 5,16 | 5,15 | 5,16 | 11,21% | - |
| 03.02.2021 | 4,73 | 4,82 | 4,53 | 4,64 | 1,98% | - |
| 02.02.2021 | 4,73 | 4,73 | 4,44 | 4,55 | -1,09% | - |
| 01.02.2021 | 4,79 | 4,86 | 4,42 | 4,60 | -2,34% | - |
| 29.01.2021 | 4,41 | 4,99 | 4,33 | 4,71 | 5,49% | - |
| 28.01.2021 | 4,55 | 4,69 | 4,35 | 4,47 | -1,00% | - |
| 27.01.2021 | 4,64 | 4,75 | 4,40 | 4,51 | -3,53% | - |
| 26.01.2021 | 4,68 | 4,68 | 4,68 | 4,68 | 7,97% | - |
| 25.01.2021 | 4,44 | 4,57 | 4,28 | 4,33 | 4,09% | - |
| 22.01.2021 | 4,17 | 4,27 | 4,06 | 4,16 | -1,42% | - |
| 21.01.2021 | 4,34 | 4,34 | 4,22 | 4,22 | 2,43% | - |
| 20.01.2021 | 4,16 | 4,25 | 4,06 | 4,12 | -0,60% | - |
| 19.01.2021 | 4,15 | 4,36 | 4,07 | 4,15 | 7,24% | - |
| 15.01.2021 | 4,03 | 4,13 | 3,77 | 3,87 | 4,46% | - |
| 14.01.2021 | 3,77 | 3,92 | 3,67 | 3,70 | -1,20% | - |
| 13.01.2021 | 3,85 | 3,91 | 3,64 | 3,75 | -1,71% | - |
| 12.01.2021 | 3,81 | 3,96 | 3,70 | 3,81 | -1,55% | - |
| 11.01.2021 | 3,87 | 3,96 | 3,76 | 3,87 | 3,61% | - |
| 08.01.2021 | 3,64 | 3,81 | 3,48 | 3,74 | 2,75% | - |
| 07.01.2021 | 3,40 | 3,67 | 3,37 | 3,64 | 9,32% | - |
| 06.01.2021 | 3,35 | 3,49 | 3,27 | 3,33 | -3,06% | - |
| 05.01.2021 | 3,28 | 3,43 | 3,28 | 3,43 | 4,10% | - |
| 04.01.2021 | 3,35 | 3,37 | 3,08 | 3,30 | 3,94% | - |
| 31.12.2020 | 3,22 | 3,32 | 3,17 | 3,17 | -4,95% | - |
| 30.12.2020 | 3,67 | 3,88 | 3,13 | 3,34 | -12,24% | - |
| 29.12.2020 | 4,52 | 4,69 | 3,63 | 3,80 | -11,73% | - |
| 28.12.2020 | 3,64 | 6,50 | 3,58 | 4,31 | 13,59% | - |
| 24.12.2020 | 3,86 | 3,87 | 3,62 | 3,79 | 1,34% | - |
| 23.12.2020 | 3,32 | 3,88 | 3,32 | 3,74 | 8,56% | - |
| 22.12.2020 | 3,55 | 3,55 | 3,33 | 3,45 | 1,92% | - |
| 21.12.2020 | 3,38 | 3,40 | 3,21 | 3,38 | 0,90% | - |
| 18.12.2020 | 3,75 | 3,75 | 3,26 | 3,35 | -6,94% | - |
| 17.12.2020 | 3,37 | 3,64 | 3,27 | 3,60 | 13,92% | - |
| 16.12.2020 | 3,22 | 3,39 | 3,15 | 3,16 | 0,32% | - |
| 15.12.2020 | 3,22 | 3,39 | 3,13 | 3,15 | 0,32% | - |
| 14.12.2020 | 3,13 | 3,23 | 3,11 | 3,14 | -0,16% | - |
| 11.12.2020 | 3,30 | 3,30 | 3,10 | 3,15 | 0,48% | - |
| 10.12.2020 | 3,19 | 3,29 | 3,07 | 3,13 | -0,63% | - |
| 09.12.2020 | 3,19 | 3,31 | 3,15 | 3,15 | -2,17% | - |
| 08.12.2020 | 3,01 | 3,25 | 3,01 | 3,22 | -0,46% | - |
| 07.12.2020 | 3,27 | 3,40 | 3,14 | 3,24 | 4,02% | - |
| 04.12.2020 | 3,19 | 3,40 | 3,08 | 3,11 | -2,35% | - |
| 03.12.2020 | 3,16 | 3,21 | 3,10 | 3,19 | 0,47% | - |
| 02.12.2020 | 3,06 | 3,24 | 3,01 | 3,17 | 0,48% | - |
| 01.12.2020 | 3,22 | 3,28 | 3,09 | 3,16 | -4,54% | - |
| 30.11.2020 | 3,41 | 3,45 | 3,31 | 3,31 | -0,90% | - |
| 27.11.2020 | 3,31 | 3,35 | 3,23 | 3,34 | 0,00% | - |
| 25.11.2020 | 3,50 | 3,51 | 3,21 | 3,34 | 3,25% | - |
| 24.11.2020 | 3,19 | 3,39 | 3,19 | 3,23 | -1,82% | - |
| 23.11.2020 | 2,83 | 3,33 | 2,78 | 3,29 | 10,96% | - |
| 20.11.2020 | 2,93 | 3,01 | 2,86 | 2,97 | -2,31% | - |
| 19.11.2020 | 2,90 | 3,04 | 2,85 | 3,04 | 4,84% | - |
| 18.11.2020 | 3,14 | 3,14 | 2,86 | 2,90 | -2,53% | - |
| 17.11.2020 | 2,96 | 3,03 | 2,91 | 2,97 | 2,95% | - |
| 16.11.2020 | 2,89 | 2,96 | 2,89 | 2,89 | -0,35% | - |
| 13.11.2020 | 2,77 | 3,01 | 2,77 | 2,90 | 1,94% | - |
| 12.11.2020 | 3,00 | 3,07 | 2,84 | 2,84 | -4,70% | - |
| 11.11.2020 | 2,82 | 3,15 | 2,82 | 2,98 | 3,47% | - |
| 10.11.2020 | 2,88 | 3,02 | 2,78 | 2,88 | 0,70% | - |
| 09.11.2020 | 3,04 | 3,04 | 2,86 | 2,86 | 0,70% | - |
| 06.11.2020 | 2,99 | 3,02 | 2,83 | 2,84 | -2,57% | - |
| 05.11.2020 | 2,77 | 2,97 | 2,77 | 2,92 | 4,67% | - |
| 04.11.2020 | 2,76 | 2,83 | 2,59 | 2,79 | -0,71% | - |
| 03.11.2020 | 2,62 | 2,81 | 2,50 | 2,81 | 7,88% | - |
| 02.11.2020 | 2,65 | 2,65 | 2,57 | 2,60 | -3,70% | - |
| 30.10.2020 | 2,70 | 2,74 | 2,54 | 2,70 | 0,00% | - |
| 29.10.2020 | 2,70 | 2,80 | 2,69 | 2,70 | -1,82% | - |
| 28.10.2020 | 2,73 | 2,86 | 2,68 | 2,75 | -1,61% | - |
| 27.10.2020 | 2,77 | 2,91 | 2,73 | 2,80 | -0,53% | - |
| 26.10.2020 | 2,91 | 2,91 | 2,81 | 2,81 | -5,39% | - |
| 23.10.2020 | 3,08 | 3,08 | 2,90 | 2,97 | 0,00% | - |
| 22.10.2020 | 3,08 | 3,08 | 2,97 | 2,97 | -3,88% | - |
| 21.10.2020 | 3,15 | 3,21 | 2,98 | 3,09 | -1,12% | - |
| 20.10.2020 | 3,07 | 3,13 | 3,00 | 3,13 | -2,19% | - |
| 19.10.2020 | 3,15 | 3,22 | 3,13 | 3,20 | 1,59% | - |
| 16.10.2020 | 3,18 | 3,25 | 3,03 | 3,15 | 1,62% | - |
| 15.10.2020 | 2,93 | 3,21 | 2,88 | 3,10 | 5,09% | - |
| 14.10.2020 | 3,14 | 3,14 | 2,95 | 2,95 | -0,67% | - |
| 13.10.2020 | 2,79 | 3,08 | 2,79 | 2,97 | 1,19% | - |
| 12.10.2020 | 2,88 | 2,97 | 2,82 | 2,93 | -0,51% | - |
| 09.10.2020 | 2,99 | 3,19 | 2,80 | 2,95 | 8,27% | - |
| 08.10.2020 | 2,92 | 2,99 | 2,62 | 2,72 | -0,55% | - |
| 07.10.2020 | 3,07 | 3,07 | 2,69 | 2,74 | -3,87% | - |
| 06.10.2020 | 2,90 | 2,96 | 2,72 | 2,85 | 4,40% | - |
| 05.10.2020 | 2,75 | 2,75 | 2,71 | 2,73 | -0,18% | - |