1,380€
1,47%
Echtzeit-Aktienkurs HYSAN DEV. CO.LTD
Bid:
Ask:
Aktienkurse zur HYSAN DEV. CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,44 | 1,45 | 1,42 | 1,43 | 1,42% | - |
| 25.04.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -1,05% | - |
| 24.04.2024 | 1,44 | 1,45 | 1,35 | 1,43 | 1,79% | - |
| 23.04.2024 | 1,42 | 1,42 | 1,40 | 1,40 | 0,72% | - |
| 22.04.2024 | 1,41 | 1,41 | 1,39 | 1,39 | 1,83% | - |
| 19.04.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -1,44% | - |
| 18.04.2024 | 1,39 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 17.04.2024 | 1,37 | 1,42 | 1,37 | 1,39 | 1,09% | - |
| 16.04.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | - |
| 15.04.2024 | 1,41 | 1,47 | 1,39 | 1,40 | -1,41% | - |
| 12.04.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -1,05% | - |
| 11.04.2024 | 1,44 | 1,45 | 1,43 | 1,44 | -1,71% | - |
| 10.04.2024 | 1,47 | 1,47 | 1,45 | 1,46 | -0,68% | - |
| 09.04.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 1,03% | - |
| 08.04.2024 | 1,46 | 1,49 | 1,46 | 1,46 | -0,68% | - |
| 05.04.2024 | 1,47 | 1,49 | 1,46 | 1,47 | 0,69% | - |
| 04.04.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 03.04.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -2,33% | - |
| 02.04.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 0,33% | - |
| 28.03.2024 | 1,51 | 1,52 | 1,44 | 1,50 | 3,10% | - |
| 27.03.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -0,34% | - |
| 26.03.2024 | 1,47 | 1,47 | 1,45 | 1,46 | -2,35% | - |
| 25.03.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 0,68% | - |
| 22.03.2024 | 1,49 | 1,50 | 1,48 | 1,48 | -0,34% | - |
| 21.03.2024 | 1,50 | 1,50 | 1,47 | 1,49 | 1,02% | - |
| 20.03.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -1,67% | - |
| 19.03.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 18.03.2024 | 1,52 | 1,52 | 1,50 | 1,51 | 0,00% | - |
| 15.03.2024 | 1,51 | 1,53 | 1,46 | 1,51 | 1,69% | - |
| 14.03.2024 | 1,49 | 1,49 | 1,47 | 1,48 | 0,68% | - |
| 13.03.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -2,33% | - |
| 12.03.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 4,15% | - |
| 11.03.2024 | 1,45 | 1,47 | 1,44 | 1,45 | 2,85% | - |
| 08.03.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 1,81% | - |
| 07.03.2024 | 1,40 | 1,40 | 1,38 | 1,38 | 0,36% | - |
| 06.03.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -7,72% | - |
| 05.03.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -1,00% | - |
| 04.03.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -4,14% | 1.000,00 |
| 01.03.2024 | 1,55 | 1,57 | 1,52 | 1,57 | 3,63% | - |
| 29.02.2024 | 1,54 | 1,55 | 1,50 | 1,52 | -1,30% | 600,00 |
| 28.02.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -0,97% | - |
| 27.02.2024 | 1,56 | 1,57 | 1,55 | 1,55 | 1,97% | - |
| 26.02.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -0,98% | - |
| 23.02.2024 | 1,54 | 1,56 | 1,53 | 1,54 | -0,97% | - |
| 22.02.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -5,20% | - |
| 21.02.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 3,15% | - |
| 20.02.2024 | 1,59 | 1,63 | 1,59 | 1,59 | -0,94% | - |
| 19.02.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -1,84% | - |
| 16.02.2024 | 1,64 | 1,64 | 1,63 | 1,63 | 3,16% | - |
| 15.02.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,32% | - |
| 14.02.2024 | 1,58 | 1,58 | 1,53 | 1,58 | -0,63% | - |
| 13.02.2024 | 1,59 | 1,59 | 1,57 | 1,59 | 0,00% | - |
| 12.02.2024 | 1,58 | 1,59 | 1,56 | 1,59 | 0,96% | - |
| 09.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | 1.738,00 |
| 08.02.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -1,25% | - |
| 07.02.2024 | 1,63 | 1,63 | 1,59 | 1,60 | 1,59% | - |
| 06.02.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -0,94% | - |
| 05.02.2024 | 1,60 | 1,61 | 1,57 | 1,59 | -0,93% | - |
| 02.02.2024 | 1,61 | 1,62 | 1,58 | 1,61 | 2,23% | - |
| 01.02.2024 | 1,60 | 1,61 | 1,57 | 1,57 | -1,88% | - |
| 31.01.2024 | 1,61 | 1,68 | 1,59 | 1,60 | -1,23% | - |
| 30.01.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -2,99% | - |
| 29.01.2024 | 1,67 | 1,67 | 1,65 | 1,67 | 2,45% | - |
| 26.01.2024 | 1,65 | 1,66 | 1,63 | 1,63 | -0,61% | 600,00 |
| 25.01.2024 | 1,66 | 1,66 | 1,64 | 1,64 | 1,55% | 1.100,00 |
| 24.01.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 2,87% | - |
| 23.01.2024 | 1,59 | 1,59 | 1,56 | 1,57 | 2,28% | - |
| 22.01.2024 | 1,54 | 1,56 | 1,54 | 1,54 | -3,15% | - |
| 19.01.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -1,86% | - |
| 18.01.2024 | 1,63 | 1,63 | 1,61 | 1,62 | 1,57% | - |
| 17.01.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -4,50% | - |
| 16.01.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -1,19% | - |
| 15.01.2024 | 1,70 | 1,71 | 1,69 | 1,69 | -1,17% | - |
| 12.01.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,29% | - |
| 11.01.2024 | 1,73 | 1,73 | 1,71 | 1,71 | 0,88% | - |
| 10.01.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -2,02% | - |
| 09.01.2024 | 1,75 | 1,75 | 1,73 | 1,73 | 0,00% | - |
| 08.01.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -0,29% | - |
| 05.01.2024 | 1,76 | 1,77 | 1,74 | 1,74 | -0,86% | - |
| 04.01.2024 | 1,76 | 1,78 | 1,75 | 1,75 | -3,05% | 1.000,00 |
| 03.01.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 0,00% | 1.100,00 |
| 02.01.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 0,00% | - |
| 29.12.2023 | 1,80 | 1,81 | 1,80 | 1,81 | 0,28% | - |
| 28.12.2023 | 1,78 | 1,80 | 1,77 | 1,80 | 4,65% | - |
| 27.12.2023 | 1,74 | 1,75 | 1,72 | 1,72 | 1,18% | - |
| 22.12.2023 | 1,72 | 1,72 | 1,70 | 1,70 | -0,87% | - |
| 21.12.2023 | 1,74 | 1,75 | 1,72 | 1,72 | 0,29% | - |
| 20.12.2023 | 1,71 | 1,72 | 1,70 | 1,71 | 0,59% | - |
| 19.12.2023 | 1,72 | 1,73 | 1,70 | 1,70 | 0,59% | - |
| 18.12.2023 | 1,74 | 1,75 | 1,69 | 1,69 | -4,79% | - |
| 15.12.2023 | 1,79 | 1,79 | 1,76 | 1,78 | 4,11% | - |
| 14.12.2023 | 1,73 | 1,74 | 1,71 | 1,71 | 1,79% | - |
| 13.12.2023 | 1,71 | 1,71 | 1,67 | 1,68 | -3,46% | - |
| 12.12.2023 | 1,76 | 1,76 | 1,73 | 1,74 | 0,58% | - |
| 11.12.2023 | 1,74 | 1,75 | 1,73 | 1,73 | -1,99% | - |
| 08.12.2023 | 1,78 | 1,78 | 1,76 | 1,76 | -0,56% | - |
| 07.12.2023 | 1,79 | 1,80 | 1,77 | 1,77 | -2,48% | - |
| 06.12.2023 | 1,82 | 1,83 | 1,81 | 1,82 | 8,04% | - |
| 05.12.2023 | 1,71 | 1,73 | 1,68 | 1,68 | -2,33% | - |
| 04.12.2023 | 1,74 | 1,74 | 1,71 | 1,72 | 0,58% | - |