Echtzeit-Aktienkurs Hollysys Automation Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hollysys Automation Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,20 | 15,48 | 15,05 | 15,16 | 0,10% | - |
| 25.02.2021 | 15,41 | 15,45 | 15,10 | 15,15 | -2,70% | - |
| 24.02.2021 | 15,43 | 15,63 | 15,38 | 15,57 | 1,70% | - |
| 23.02.2021 | 15,22 | 15,44 | 0,00 | 15,31 | -0,75% | - |
| 22.02.2021 | 15,85 | 15,95 | 15,37 | 15,42 | -2,93% | - |
| 19.02.2021 | 15,74 | 15,97 | 15,70 | 15,89 | 1,08% | - |
| 18.02.2021 | 15,66 | 15,84 | 15,62 | 15,72 | -0,47% | - |
| 17.02.2021 | 15,82 | 15,84 | 15,79 | 15,79 | -1,13% | - |
| 16.02.2021 | 15,87 | 16,06 | 15,76 | 15,97 | 0,85% | - |
| 12.02.2021 | 15,91 | 15,99 | 15,57 | 15,84 | -1,25% | - |
| 11.02.2021 | 15,95 | 16,12 | 15,66 | 16,04 | 1,26% | - |
| 10.02.2021 | 15,60 | 15,98 | 15,57 | 15,84 | 0,89% | - |
| 09.02.2021 | 15,26 | 15,75 | 15,15 | 15,70 | 3,49% | - |
| 08.02.2021 | 15,22 | 15,22 | 0,00 | 15,17 | 0,70% | - |
| 05.02.2021 | 15,14 | 15,18 | 15,02 | 15,06 | -0,99% | - |
| 04.02.2021 | 14,97 | 15,32 | 14,96 | 15,21 | 2,94% | - |
| 03.02.2021 | 14,90 | 15,03 | 14,61 | 14,78 | 0,48% | - |
| 02.02.2021 | 14,56 | 14,83 | 14,48 | 14,71 | 3,52% | - |
| 01.02.2021 | 14,71 | 14,71 | 14,05 | 14,21 | 1,97% | - |
| 29.01.2021 | 14,51 | 14,59 | 13,69 | 13,93 | 5,69% | - |
| 28.01.2021 | 13,22 | 13,22 | 13,18 | 13,18 | -1,05% | - |
| 27.01.2021 | 13,91 | 13,98 | 13,23 | 13,32 | -6,13% | - |
| 26.01.2021 | 14,22 | 14,22 | 14,19 | 14,19 | -3,24% | - |
| 25.01.2021 | 14,32 | 14,72 | 14,11 | 14,67 | 4,68% | - |
| 22.01.2021 | 13,86 | 14,08 | 13,78 | 14,01 | -0,92% | - |
| 21.01.2021 | 14,07 | 14,14 | 14,07 | 14,14 | -0,56% | - |
| 20.01.2021 | 14,39 | 14,44 | 14,10 | 14,22 | -1,01% | - |
| 19.01.2021 | 14,18 | 14,40 | 14,07 | 14,37 | -2,44% | - |
| 15.01.2021 | 14,63 | 14,84 | 14,50 | 14,73 | 1,59% | - |
| 14.01.2021 | 14,42 | 14,74 | 14,41 | 14,50 | 0,17% | - |
| 13.01.2021 | 14,71 | 14,76 | 14,42 | 14,47 | -4,39% | - |
| 12.01.2021 | 15,14 | 15,22 | 0,00 | 15,14 | -1,01% | - |
| 11.01.2021 | 15,04 | 15,29 | 14,91 | 15,29 | 2,38% | - |
| 08.01.2021 | 14,81 | 15,07 | 14,81 | 14,94 | 1,39% | - |
| 07.01.2021 | 14,66 | 14,78 | 14,62 | 14,73 | -0,20% | - |
| 06.01.2021 | 15,25 | 15,25 | 14,76 | 14,76 | -0,37% | - |
| 05.01.2021 | 14,77 | 14,94 | 14,71 | 14,82 | 0,10% | - |
| 04.01.2021 | 14,90 | 14,92 | 14,72 | 14,80 | 0,75% | - |
| 31.12.2020 | 14,59 | 14,74 | 14,50 | 14,69 | 0,00% | - |
| 30.12.2020 | 14,74 | 14,79 | 14,49 | 14,69 | 1,42% | - |
| 29.12.2020 | 14,57 | 14,65 | 14,37 | 14,49 | -6,06% | - |
| 28.12.2020 | 14,82 | 15,42 | 14,82 | 15,42 | 7,31% | - |
| 24.12.2020 | 14,53 | 14,59 | 14,37 | 14,37 | -1,64% | - |
| 23.12.2020 | 14,49 | 14,66 | 14,33 | 14,61 | 1,11% | - |
| 22.12.2020 | 14,53 | 14,60 | 14,37 | 14,45 | -0,41% | - |
| 21.12.2020 | 14,56 | 14,71 | 14,34 | 14,51 | -2,36% | - |
| 18.12.2020 | 14,91 | 15,09 | 14,59 | 14,86 | 0,58% | - |
| 17.12.2020 | 14,75 | 15,13 | 13,32 | 14,78 | 0,20% | - |
| 16.12.2020 | 14,66 | 14,78 | 14,60 | 14,75 | 2,22% | - |
| 15.12.2020 | 14,35 | 14,49 | 14,33 | 14,43 | 0,59% | - |
| 14.12.2020 | 14,26 | 14,44 | 14,22 | 14,34 | -0,35% | - |
| 11.12.2020 | 14,20 | 14,41 | 14,10 | 14,39 | 2,24% | - |
| 10.12.2020 | 14,00 | 14,09 | 13,98 | 14,08 | 0,39% | - |
| 09.12.2020 | 14,02 | 15,10 | 13,59 | 14,02 | 0,61% | - |
| 08.12.2020 | 14,28 | 14,63 | 13,94 | 13,94 | -5,27% | - |
| 07.12.2020 | 12,60 | 15,26 | 12,29 | 14,71 | 17,92% | - |
| 04.12.2020 | 12,24 | 12,61 | 12,23 | 12,48 | 3,18% | - |
| 03.12.2020 | 12,25 | 12,34 | 12,05 | 12,09 | -2,38% | - |
| 02.12.2020 | 12,47 | 12,49 | 12,01 | 12,39 | -1,08% | - |
| 01.12.2020 | 12,80 | 12,80 | 12,42 | 12,52 | -2,26% | - |
| 30.11.2020 | 12,62 | 13,65 | 12,62 | 12,81 | -2,44% | - |
| 27.11.2020 | 12,98 | 13,28 | 12,88 | 13,13 | 2,42% | - |
| 25.11.2020 | 12,63 | 12,97 | 12,62 | 12,82 | 0,00% | - |
| 24.11.2020 | 12,82 | 12,82 | 12,82 | 12,82 | 3,10% | - |
| 23.11.2020 | 12,28 | 12,53 | 12,19 | 12,44 | 5,03% | - |
| 20.11.2020 | 11,61 | 11,91 | 11,54 | 11,84 | -0,13% | - |
| 19.11.2020 | 11,63 | 11,87 | 11,41 | 11,86 | 3,49% | - |
| 18.11.2020 | 11,58 | 11,63 | 11,44 | 11,46 | -4,66% | - |
| 17.11.2020 | 11,85 | 12,12 | 11,69 | 12,02 | 1,44% | - |
| 16.11.2020 | 11,54 | 11,86 | 11,51 | 11,85 | 2,24% | - |
| 13.11.2020 | 11,48 | 11,62 | 11,31 | 11,59 | 0,56% | - |
| 12.11.2020 | 11,92 | 12,02 | 11,50 | 11,52 | -6,30% | - |
| 11.11.2020 | 12,12 | 12,30 | 12,12 | 12,30 | 3,10% | - |
| 10.11.2020 | 11,90 | 12,10 | 11,79 | 11,93 | 4,24% | - |
| 09.11.2020 | 11,75 | 11,76 | 11,44 | 11,44 | 1,15% | - |
| 06.11.2020 | 11,46 | 11,48 | 11,22 | 11,31 | -0,40% | - |
| 05.11.2020 | 11,51 | 11,53 | 11,33 | 11,36 | 0,53% | - |
| 04.11.2020 | 11,20 | 11,43 | 11,10 | 11,30 | -0,83% | - |
| 03.11.2020 | 11,27 | 11,46 | 11,24 | 11,39 | 1,61% | - |
| 02.11.2020 | 11,42 | 11,42 | 11,12 | 11,21 | 0,45% | - |
| 30.10.2020 | 11,08 | 11,22 | 10,93 | 11,16 | 0,90% | - |
| 29.10.2020 | 11,01 | 11,19 | 10,97 | 11,06 | -0,05% | - |
| 28.10.2020 | 11,15 | 11,23 | 11,03 | 11,07 | -3,49% | - |
| 27.10.2020 | 11,47 | 11,47 | 11,47 | 11,47 | 0,17% | - |
| 26.10.2020 | 11,68 | 11,71 | 11,38 | 11,45 | -3,13% | - |
| 23.10.2020 | 11,74 | 11,90 | 11,66 | 11,82 | 1,33% | - |
| 22.10.2020 | 11,50 | 11,74 | 11,36 | 11,66 | 1,22% | - |
| 21.10.2020 | 11,98 | 12,02 | 11,52 | 11,52 | -7,91% | - |
| 20.10.2020 | 12,49 | 12,52 | 12,13 | 12,51 | -0,52% | - |
| 19.10.2020 | 12,40 | 12,58 | 12,23 | 12,58 | 4,88% | - |
| 16.10.2020 | 12,16 | 12,27 | 11,99 | 11,99 | 0,08% | - |
| 15.10.2020 | 12,30 | 12,47 | 11,98 | 11,98 | -0,79% | - |
| 14.10.2020 | 11,92 | 12,09 | 11,81 | 12,08 | 1,77% | - |
| 13.10.2020 | 11,90 | 11,93 | 11,74 | 11,87 | -1,21% | - |
| 12.10.2020 | 11,95 | 12,11 | 11,95 | 12,01 | 1,44% | - |
| 09.10.2020 | 11,76 | 11,89 | 11,76 | 11,84 | -0,08% | - |
| 08.10.2020 | 11,60 | 11,87 | 11,58 | 11,85 | 2,16% | - |
| 07.10.2020 | 11,66 | 11,66 | 11,44 | 11,60 | 1,49% | - |
| 06.10.2020 | 11,38 | 11,61 | 11,35 | 11,43 | -0,74% | - |
| 05.10.2020 | 11,28 | 11,57 | 11,23 | 11,52 | 3,09% | - |