Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City
[WKN: A0MN4D | ISIN: SG1U76934819]
Aktienkurse
1,160€
-0,85%
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 |
---|---|---|---|---|---|---|
03.05.2024 | 1,18 | 1,19 | 1,17 | 1,19 | -0,84% | - |
02.05.2024 | 1,19 | 1,20 | 1,18 | 1,20 | -0,42% | - |
30.04.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 1,69% | 704,00 |
29.04.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,84% | - |
26.04.2024 | 1,19 | 1,20 | 1,18 | 1,19 | 0,00% | - |
25.04.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -3,25% | 255,00 |
24.04.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 3,80% | - |
23.04.2024 | 1,18 | 1,19 | 1,17 | 1,19 | -0,42% | - |
22.04.2024 | 1,19 | 1,21 | 1,18 | 1,19 | -0,42% | - |
19.04.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -1,24% | - |
18.04.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -1,22% | - |
17.04.2024 | 1,22 | 1,24 | 1,21 | 1,23 | -1,61% | - |
16.04.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 2,47% | - |
15.04.2024 | 1,20 | 1,23 | 1,19 | 1,22 | -1,22% | - |
12.04.2024 | 1,25 | 1,25 | 1,20 | 1,23 | -0,81% | - |
11.04.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -1,20% | 1.000,00 |
10.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
09.04.2024 | 1,26 | 1,27 | 1,25 | 1,26 | -1,57% | - |
08.04.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -1,92% | - |
05.04.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 1,17% | - |
04.04.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,77% | - |
03.04.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,38% | - |
02.04.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -1,14% | 9.296,00 |
28.03.2024 | 1,30 | 1,32 | 1,29 | 1,32 | 3,54% | - |
27.03.2024 | 1,28 | 1,29 | 1,24 | 1,27 | -0,78% | - |
26.03.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -1,16% | - |
25.03.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 2,37% | - |
22.03.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 1,20% | - |
21.03.2024 | 1,25 | 1,26 | 1,25 | 1,25 | -1,19% | - |
20.03.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 1,61% | - |
19.03.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 5,96% | - |
18.03.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 0,86% | 5.000,00 |
15.03.2024 | 1,15 | 1,18 | 1,15 | 1,17 | -2,51% | 6.000,00 |
14.03.2024 | 1,17 | 1,20 | 1,16 | 1,20 | 0,42% | - |
13.03.2024 | 1,22 | 1,24 | 1,17 | 1,19 | -4,42% | - |
12.03.2024 | 1,26 | 1,27 | 1,23 | 1,25 | -3,11% | - |
11.03.2024 | 1,30 | 1,31 | 1,29 | 1,29 | 1,58% | - |
08.03.2024 | 1,29 | 1,30 | 1,27 | 1,27 | 0,00% | - |
07.03.2024 | 1,26 | 1,29 | 1,26 | 1,27 | 4,98% | - |
06.03.2024 | 1,21 | 1,23 | 1,21 | 1,21 | -0,82% | - |
05.03.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -0,82% | - |
04.03.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 0,82% | - |
01.03.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 0,83% | - |
29.02.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,84% | - |
28.02.2024 | 1,19 | 1,21 | 1,18 | 1,20 | 4,82% | - |
27.02.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -2,15% | - |
26.02.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 1,75% | - |
23.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -1,72% | - |
22.02.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 1,75% | - |
21.02.2024 | 1,15 | 1,17 | 1,15 | 1,15 | -1,72% | - |
20.02.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,00% | - |
19.02.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,87% | - |
16.02.2024 | 1,15 | 1,18 | 1,15 | 1,16 | 2,67% | - |
15.02.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
14.02.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 2,27% | - |
13.02.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -2,65% | 435,00 |
12.02.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
09.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
08.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 1,79% | - |
07.02.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -1,33% | - |
06.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 2,26% | - |
05.02.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -3,49% | - |
02.02.2024 | 1,15 | 1,16 | 1,14 | 1,15 | -1,72% | - |
01.02.2024 | 1,18 | 1,18 | 1,15 | 1,17 | 0,87% | - |
31.01.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,86% | - |
30.01.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | - |
29.01.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 1,30% | - |
26.01.2024 | 1,17 | 1,17 | 1,14 | 1,15 | 1,32% | 4.186,00 |
25.01.2024 | 1,14 | 1,15 | 1,12 | 1,14 | 0,89% | - |
24.01.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,90% | - |
23.01.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,89% | - |
22.01.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,90% | - |
19.01.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,36% | - |
18.01.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 1,85% | - |
17.01.2024 | 1,09 | 1,10 | 1,08 | 1,08 | -0,46% | - |
16.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | - |
15.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | - |
12.01.2024 | 1,10 | 1,11 | 1,08 | 1,10 | 0,92% | - |
11.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 3,83% | - |
10.01.2024 | 1,05 | 1,08 | 1,05 | 1,05 | -0,48% | - |
09.01.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,47% | - |
08.01.2024 | 1,05 | 1,06 | 1,05 | 1,06 | -0,47% | - |
05.01.2024 | 1,06 | 1,07 | 1,04 | 1,06 | 1,44% | - |
04.01.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 0,97% | - |
03.01.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -1,90% | - |
02.01.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 2,63% | - |
29.12.2023 | 1,03 | 1,03 | 1,01 | 1,03 | 1,78% | - |
28.12.2023 | 1,02 | 1,03 | 1,00 | 1,01 | 0,20% | - |
27.12.2023 | 1,01 | 1,03 | 1,00 | 1,01 | 1,00% | - |
22.12.2023 | 1,01 | 1,01 | 1,00 | 1,00 | 2,04% | - |
21.12.2023 | 0,98 | 0,99 | 0,97 | 0,98 | 2,09% | - |
20.12.2023 | 0,98 | 0,98 | 0,96 | 0,96 | -3,23% | - |
19.12.2023 | 1,00 | 1,01 | 0,99 | 0,99 | 1,02% | - |
18.12.2023 | 1,00 | 1,01 | 0,98 | 0,98 | -1,01% | - |
15.12.2023 | 0,99 | 1,01 | 0,99 | 0,99 | -2,94% | 1.000,00 |
14.12.2023 | 1,03 | 1,04 | 1,02 | 1,02 | 0,00% | - |
13.12.2023 | 1,03 | 1,03 | 1,02 | 1,02 | -0,49% | 1.691,00 |
12.12.2023 | 1,02 | 1,04 | 1,02 | 1,03 | 0,00% | - |
11.12.2023 | 1,04 | 1,04 | 1,03 | 1,03 | -0,49% | - |
08.12.2023 | 1,03 | 1,04 | 1,00 | 1,03 | 1,98% | - |