Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City
[WKN: A0MN4D | ISIN: SG1U76934819]
Aktienkurse
1,225€
-0,81%
Echtzeit-Aktienkurs Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City
Bid:
Ask:
Aktienkurse zur Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,62% | - |
| 17.04.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -0,40% | 4,00 |
| 16.04.2024 | 1,24 | 1,25 | 1,24 | 1,24 | 1,22% | - |
| 15.04.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 0,82% | 9,00 |
| 12.04.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -2,02% | 6.500,00 |
| 11.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
| 10.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 09.04.2024 | 1,26 | 1,28 | 1,25 | 1,26 | -1,18% | 1.300,00 |
| 08.04.2024 | 1,28 | 1,29 | 1,27 | 1,27 | -2,68% | 550,00 |
| 05.04.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,56% | - |
| 04.04.2024 | 1,28 | 1,30 | 1,25 | 1,29 | 0,00% | 1.500,00 |
| 03.04.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 02.04.2024 | 1,30 | 1,33 | 1,27 | 1,30 | -1,52% | 21,00 |
| 28.03.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 3,95% | 95,00 |
| 27.03.2024 | 1,28 | 1,28 | 1,25 | 1,27 | -1,17% | 5.000,00 |
| 26.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 25.03.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | 1,00 |
| 22.03.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | - |
| 21.03.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 0,40% | - |
| 20.03.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,79% | - |
| 19.03.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 7,23% | - |
| 18.03.2024 | 1,17 | 1,19 | 1,17 | 1,18 | -2,89% | 4.000,00 |
| 15.03.2024 | 1,17 | 1,25 | 1,17 | 1,21 | 1,68% | 9.341,00 |
| 14.03.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -2,46% | - |
| 13.03.2024 | 1,22 | 1,26 | 1,18 | 1,22 | -2,01% | 18.250,00 |
| 12.03.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -3,11% | 2.050,00 |
| 11.03.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 1,18% | 580,00 |
| 08.03.2024 | 1,28 | 1,29 | 1,27 | 1,27 | 0,40% | - |
| 07.03.2024 | 1,26 | 1,29 | 1,25 | 1,27 | 4,98% | 24,00 |
| 06.03.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,82% | 1.800,00 |
| 05.03.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,82% | 550,00 |
| 04.03.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 0,00% | 20,00 |
| 01.03.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 1,24% | 33,00 |
| 29.02.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 2,11% | - |
| 28.02.2024 | 1,19 | 1,20 | 1,18 | 1,19 | 3,95% | - |
| 27.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 26.02.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 1,31% | 3.127,00 |
| 23.02.2024 | 1,14 | 1,15 | 1,13 | 1,15 | -0,87% | - |
| 22.02.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 0,87% | - |
| 21.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -1,29% | - |
| 20.02.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 19.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 16.02.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 3,13% | - |
| 15.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 14.02.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,90% | - |
| 13.02.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,77% | - |
| 12.02.2024 | 1,13 | 1,15 | 1,13 | 1,13 | 0,00% | 10,00 |
| 09.02.2024 | 1,14 | 1,15 | 1,13 | 1,13 | 0,00% | 170,00 |
| 08.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 1,80% | - |
| 07.02.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -0,89% | 85,00 |
| 06.02.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,45% | - |
| 05.02.2024 | 1,11 | 1,12 | 1,10 | 1,12 | -1,76% | 1,00 |
| 02.02.2024 | 1,14 | 1,15 | 1,13 | 1,14 | -2,58% | - |
| 01.02.2024 | 1,17 | 1,17 | 1,15 | 1,17 | 0,87% | 22,00 |
| 31.01.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -1,70% | - |
| 30.01.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,73% | 12,00 |
| 29.01.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 26.01.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 2,21% | - |
| 25.01.2024 | 1,12 | 1,14 | 1,12 | 1,13 | -1,31% | 1,00 |
| 24.01.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 3,62% | - |
| 23.01.2024 | 1,09 | 1,12 | 1,09 | 1,11 | 1,38% | 4.561,00 |
| 22.01.2024 | 1,13 | 1,13 | 1,09 | 1,09 | 0,00% | 1.500,00 |
| 19.01.2024 | 1,12 | 1,14 | 1,08 | 1,09 | 0,00% | 6.813,00 |
| 18.01.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | - |
| 17.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
| 16.01.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,46% | - |
| 15.01.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -0,92% | 1.181,00 |
| 12.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,46% | - |
| 11.01.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 2,84% | 1,00 |
| 10.01.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | - |
| 09.01.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,48% | - |
| 08.01.2024 | 1,05 | 1,06 | 1,02 | 1,05 | -1,41% | 331,00 |
| 05.01.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 0,95% | 1,00 |
| 04.01.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 2,43% | 100,00 |
| 03.01.2024 | 1,03 | 1,04 | 1,02 | 1,03 | -2,37% | - |
| 02.01.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 9,61% | 153,00 |
| 29.12.2023 | 1,00 | 1,00 | 0,96 | 0,96 | -4,70% | 4.200,00 |
| 28.12.2023 | 1,01 | 1,02 | 1,00 | 1,01 | 0,25% | 10.000,00 |
| 27.12.2023 | 1,00 | 1,02 | 1,00 | 1,01 | 0,75% | 900,00 |
| 22.12.2023 | 0,99 | 1,00 | 0,99 | 1,00 | 2,83% | - |
| 21.12.2023 | 0,98 | 0,98 | 0,97 | 0,97 | 1,04% | - |
| 20.12.2023 | 0,97 | 0,97 | 0,96 | 0,96 | -2,78% | - |
| 19.12.2023 | 0,99 | 1,00 | 0,99 | 0,99 | 0,25% | 705,00 |
| 18.12.2023 | 0,99 | 0,99 | 0,98 | 0,99 | -0,25% | - |
| 15.12.2023 | 0,99 | 1,00 | 0,99 | 0,99 | -1,98% | 60,00 |
| 14.12.2023 | 1,02 | 1,03 | 1,01 | 1,01 | -0,98% | 1,00 |
| 13.12.2023 | 1,02 | 1,03 | 1,01 | 1,02 | -0,49% | 48,00 |
| 12.12.2023 | 1,02 | 1,03 | 1,02 | 1,03 | 0,00% | - |
| 11.12.2023 | 1,03 | 1,03 | 1,02 | 1,03 | 0,49% | 4.901,00 |
| 08.12.2023 | 1,02 | 1,02 | 1,01 | 1,02 | 0,00% | - |
| 07.12.2023 | 1,02 | 1,02 | 1,01 | 1,02 | -0,97% | - |
| 06.12.2023 | 1,03 | 1,04 | 1,03 | 1,03 | -0,96% | - |
| 05.12.2023 | 1,03 | 1,04 | 1,03 | 1,04 | 1,46% | - |
| 04.12.2023 | 1,02 | 1,03 | 1,02 | 1,03 | 2,76% | - |
| 01.12.2023 | 0,99 | 1,00 | 0,99 | 1,00 | 0,50% | 25,00 |
| 30.11.2023 | 1,00 | 1,00 | 0,99 | 0,99 | -1,49% | - |
| 29.11.2023 | 1,00 | 1,01 | 1,00 | 1,01 | -0,25% | - |
| 28.11.2023 | 1,02 | 1,02 | 1,00 | 1,01 | 0,25% | - |
| 27.11.2023 | 0,99 | 1,01 | 0,99 | 1,01 | 1,26% | 80,00 |
| 24.11.2023 | 1,00 | 1,00 | 0,98 | 1,00 | -1,97% | 2.500,00 |