Commercial Intl Bank Ltd. Reg.Shs (GDRs Reg.S) LE 100
[WKN: 902130 | ISIN: US2017122050]
Aktienkurse
1,390€
-4,47%
Echtzeit-Aktienkurs Commercial Intl Bank Ltd. Reg.Shs (GDRs Reg.S) LE 100
Bid:
Ask:
Aktienkurse zur Commercial Intl Bank Ltd. Reg.Shs (GDRs Reg.S) LE 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,47 | 1,48 | 1,42 | 1,42 | -2,41% | - |
| 23.04.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -3,00% | - |
| 22.04.2024 | 1,52 | 1,52 | 1,49 | 1,50 | -1,32% | - |
| 19.04.2024 | 1,47 | 1,58 | 1,47 | 1,52 | -0,33% | - |
| 18.04.2024 | 1,43 | 1,58 | 1,43 | 1,53 | 0,66% | - |
| 17.04.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -0,33% | - |
| 16.04.2024 | 1,51 | 1,53 | 1,50 | 1,52 | -0,33% | - |
| 15.04.2024 | 1,53 | 1,53 | 1,50 | 1,53 | 0,00% | - |
| 12.04.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 4,45% | - |
| 11.04.2024 | 1,46 | 1,52 | 1,46 | 1,46 | -3,31% | - |
| 10.04.2024 | 1,44 | 1,52 | 1,44 | 1,51 | 0,33% | - |
| 09.04.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 1,69% | - |
| 08.04.2024 | 1,43 | 1,50 | 1,43 | 1,48 | -0,34% | - |
| 05.04.2024 | 1,44 | 1,50 | 1,44 | 1,49 | -0,34% | - |
| 04.04.2024 | 1,42 | 1,49 | 1,42 | 1,49 | 1,36% | - |
| 03.04.2024 | 1,52 | 1,53 | 1,47 | 1,47 | -2,97% | - |
| 02.04.2024 | 1,43 | 1,57 | 1,43 | 1,52 | 2,36% | - |
| 28.03.2024 | 1,46 | 1,53 | 1,46 | 1,48 | -2,31% | - |
| 27.03.2024 | 1,51 | 1,59 | 1,51 | 1,52 | -3,19% | - |
| 26.03.2024 | 1,61 | 1,62 | 1,56 | 1,57 | -2,49% | - |
| 25.03.2024 | 1,62 | 1,62 | 1,57 | 1,61 | 0,63% | - |
| 22.03.2024 | 1,53 | 1,60 | 1,53 | 1,60 | 0,63% | - |
| 21.03.2024 | 1,50 | 1,59 | 1,50 | 1,59 | 1,60% | - |
| 20.03.2024 | 1,50 | 1,59 | 1,50 | 1,56 | 0,32% | - |
| 19.03.2024 | 1,55 | 1,61 | 1,55 | 1,56 | -3,12% | 300,00 |
| 18.03.2024 | 1,66 | 1,67 | 1,60 | 1,61 | -3,60% | - |
| 15.03.2024 | 1,65 | 1,67 | 1,63 | 1,67 | 1,22% | 6.600,00 |
| 14.03.2024 | 1,64 | 1,68 | 1,62 | 1,65 | 0,30% | - |
| 13.03.2024 | 1,61 | 1,68 | 1,61 | 1,64 | -1,80% | 1.000,00 |
| 12.03.2024 | 1,67 | 1,68 | 1,60 | 1,67 | 0,30% | - |
| 11.03.2024 | 1,37 | 1,67 | 1,37 | 1,67 | 20,65% | - |
| 08.03.2024 | 1,37 | 1,38 | 1,36 | 1,38 | 0,73% | - |
| 07.03.2024 | 1,26 | 1,39 | 1,26 | 1,37 | 4,18% | - |
| 06.03.2024 | 1,32 | 1,48 | 1,30 | 1,32 | -4,36% | 1.000,00 |
| 05.03.2024 | 1,28 | 1,38 | 1,28 | 1,38 | 3,38% | - |
| 04.03.2024 | 1,18 | 1,34 | 1,18 | 1,33 | 8,57% | - |
| 01.03.2024 | 1,28 | 1,28 | 1,22 | 1,23 | -3,92% | - |
| 29.02.2024 | 1,27 | 1,32 | 1,25 | 1,28 | 0,79% | - |
| 28.02.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 2,43% | - |
| 27.02.2024 | 1,21 | 1,27 | 1,21 | 1,24 | 0,00% | - |
| 26.02.2024 | 1,19 | 1,28 | 1,19 | 1,24 | 4,22% | 5.000,00 |
| 23.02.2024 | 1,12 | 1,22 | 1,12 | 1,19 | 5,80% | 120.000,00 |
| 22.02.2024 | 1,10 | 1,13 | 1,09 | 1,12 | 1,82% | - |
| 21.02.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 1,85% | - |
| 20.02.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | - |
| 19.02.2024 | 1,05 | 1,09 | 1,05 | 1,08 | -0,46% | 2.348,00 |
| 16.02.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 15.02.2024 | 1,05 | 1,10 | 1,05 | 1,09 | -0,46% | - |
| 14.02.2024 | 1,04 | 1,11 | 1,04 | 1,09 | 0,93% | - |
| 13.02.2024 | 1,05 | 1,10 | 1,05 | 1,08 | -0,92% | - |
| 12.02.2024 | 1,07 | 1,10 | 1,06 | 1,09 | 1,87% | - |
| 09.02.2024 | 1,04 | 1,09 | 1,04 | 1,07 | -0,93% | - |
| 08.02.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 0,47% | - |
| 07.02.2024 | 1,10 | 1,11 | 1,07 | 1,08 | -2,27% | - |
| 06.02.2024 | 1,10 | 1,12 | 1,08 | 1,10 | -0,45% | - |
| 05.02.2024 | 1,03 | 1,14 | 1,03 | 1,11 | 4,25% | - |
| 02.02.2024 | 1,09 | 1,09 | 1,05 | 1,06 | -2,30% | - |
| 01.02.2024 | 1,11 | 1,11 | 1,06 | 1,09 | -1,81% | - |
| 31.01.2024 | 1,07 | 1,15 | 1,05 | 1,11 | 3,27% | - |
| 30.01.2024 | 0,98 | 1,10 | 0,98 | 1,07 | 5,11% | - |
| 29.01.2024 | 1,00 | 1,06 | 0,99 | 1,02 | 1,50% | - |
| 26.01.2024 | 0,97 | 1,03 | 0,97 | 1,00 | -0,69% | - |
| 25.01.2024 | 1,01 | 1,03 | 1,00 | 1,01 | 0,20% | - |
| 24.01.2024 | 1,01 | 1,06 | 1,01 | 1,01 | -4,00% | - |
| 23.01.2024 | 1,03 | 1,07 | 1,03 | 1,05 | -1,87% | - |
| 22.01.2024 | 1,04 | 1,08 | 1,04 | 1,07 | 2,88% | 2.200,00 |
| 19.01.2024 | 1,02 | 1,07 | 1,02 | 1,04 | -1,89% | - |
| 18.01.2024 | 1,11 | 1,12 | 1,06 | 1,06 | -4,93% | - |
| 17.01.2024 | 1,15 | 1,15 | 1,10 | 1,12 | -3,04% | 1.500,00 |
| 16.01.2024 | 1,15 | 1,16 | 1,13 | 1,15 | 0,44% | - |
| 15.01.2024 | 1,09 | 1,16 | 1,09 | 1,15 | 0,88% | - |
| 12.01.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,44% | - |
| 11.01.2024 | 1,14 | 1,15 | 1,12 | 1,13 | -0,88% | - |
| 10.01.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 0,00% | - |
| 09.01.2024 | 1,11 | 1,17 | 1,11 | 1,14 | -0,87% | - |
| 08.01.2024 | 1,12 | 1,18 | 1,12 | 1,15 | -0,86% | - |
| 05.01.2024 | 1,20 | 1,20 | 1,15 | 1,16 | -2,93% | - |
| 04.01.2024 | 1,16 | 1,20 | 1,16 | 1,20 | -0,42% | - |
| 03.01.2024 | 1,20 | 1,22 | 1,19 | 1,20 | -0,41% | 2.200,00 |
| 02.01.2024 | 1,18 | 1,21 | 1,16 | 1,21 | -0,82% | - |
| 29.12.2023 | 1,13 | 1,22 | 1,13 | 1,22 | 3,40% | - |
| 28.12.2023 | 1,14 | 1,19 | 1,14 | 1,18 | -0,84% | - |
| 27.12.2023 | 1,10 | 1,21 | 1,10 | 1,19 | -1,66% | - |
| 22.12.2023 | 1,12 | 1,22 | 1,11 | 1,21 | 3,88% | - |
| 21.12.2023 | 1,24 | 1,24 | 1,12 | 1,16 | -6,07% | - |
| 20.12.2023 | 1,26 | 1,27 | 1,23 | 1,24 | -1,59% | - |
| 19.12.2023 | 1,27 | 1,29 | 1,25 | 1,26 | 1,21% | - |
| 18.12.2023 | 1,28 | 1,28 | 1,24 | 1,24 | -3,13% | - |
| 15.12.2023 | 1,22 | 1,29 | 1,22 | 1,28 | 0,79% | - |
| 14.12.2023 | 1,23 | 1,29 | 1,23 | 1,27 | -0,39% | - |
| 13.12.2023 | 1,29 | 1,31 | 1,27 | 1,28 | -0,39% | - |
| 12.12.2023 | 1,31 | 1,31 | 1,27 | 1,28 | -2,66% | - |
| 11.12.2023 | 1,25 | 1,32 | 1,25 | 1,32 | 1,54% | - |
| 08.12.2023 | 1,28 | 1,31 | 1,28 | 1,30 | 1,57% | - |
| 07.12.2023 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | - |
| 06.12.2023 | 1,28 | 1,30 | 1,26 | 1,26 | 1,21% | - |
| 05.12.2023 | 1,29 | 1,29 | 1,24 | 1,24 | -3,50% | - |
| 04.12.2023 | 1,24 | 1,30 | 1,24 | 1,29 | 0,00% | - |
| 01.12.2023 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 30.11.2023 | 1,22 | 1,29 | 1,22 | 1,29 | 1,18% | - |