Börse:
6,172$
0,36%
Echtzeit-Aktienkurs China Customer Relations Centers
Bid:
6,064$
Ask:
6,280$
Aktienkurse zur China Customer Relations Centers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 6,15 | 6,20 | 6,15 | 6,15 | 0,00% | 11.051,00 |
| 21.04.2021 | 6,19 | 6,19 | 6,11 | 6,15 | -0,97% | 35.551,00 |
| 20.04.2021 | 6,20 | 6,22 | 6,11 | 6,21 | 0,00% | 43.355,00 |
| 19.04.2021 | 6,26 | 6,29 | 6,20 | 6,21 | -0,64% | 20.519,00 |
| 16.04.2021 | 6,25 | 6,30 | 6,25 | 6,25 | 0,00% | 44.395,00 |
| 15.04.2021 | 6,27 | 6,27 | 6,20 | 6,25 | -0,32% | 24.911,00 |
| 14.04.2021 | 6,23 | 6,29 | 6,20 | 6,27 | 0,16% | 25.006,00 |
| 13.04.2021 | 6,22 | 6,29 | 6,21 | 6,26 | 0,16% | 45.834,00 |
| 12.04.2021 | 6,23 | 6,26 | 6,15 | 6,25 | -0,16% | 73.621,00 |
| 09.04.2021 | 6,26 | 6,29 | 6,20 | 6,26 | 0,32% | 26.298,00 |
| 08.04.2021 | 6,30 | 6,32 | 6,19 | 6,24 | 0,00% | 41.550,00 |
| 07.04.2021 | 6,16 | 6,32 | 6,15 | 6,24 | 1,46% | 75.026,00 |
| 06.04.2021 | 6,18 | 6,22 | 6,15 | 6,15 | 0,00% | 24.939,00 |
| 05.04.2021 | 6,15 | 6,22 | 6,10 | 6,15 | 0,82% | 39.777,00 |
| 01.04.2021 | 6,08 | 6,15 | 6,08 | 6,10 | 0,16% | 20.052,00 |
| 31.03.2021 | 6,01 | 6,13 | 6,01 | 6,09 | 1,16% | 30.342,00 |
| 30.03.2021 | 6,00 | 6,05 | 6,00 | 6,02 | 0,33% | 72.528,00 |
| 29.03.2021 | 6,08 | 6,08 | 6,00 | 6,00 | -0,17% | 56.133,00 |
| 26.03.2021 | 6,01 | 6,03 | 5,98 | 6,01 | 0,17% | 39.237,00 |
| 25.03.2021 | 6,00 | 6,04 | 5,97 | 6,00 | 0,00% | 71.733,00 |
| 24.03.2021 | 6,00 | 6,05 | 6,00 | 6,00 | 0,00% | 60.638,00 |
| 23.03.2021 | 6,05 | 6,10 | 5,99 | 6,00 | -1,15% | 107.546,00 |
| 22.03.2021 | 6,07 | 6,15 | 6,03 | 6,07 | 0,33% | 82.668,00 |
| 19.03.2021 | 6,01 | 6,09 | 5,98 | 6,05 | 0,67% | 48.584,00 |
| 18.03.2021 | 6,01 | 6,08 | 5,98 | 6,01 | 0,00% | 59.485,00 |
| 17.03.2021 | 5,94 | 6,08 | 5,92 | 6,01 | 1,52% | 100.306,00 |
| 16.03.2021 | 5,85 | 5,99 | 5,81 | 5,92 | -1,66% | 608.017,00 |
| 15.03.2021 | 5,95 | 6,15 | 5,91 | 6,02 | -4,14% | 959.307,00 |
| 12.03.2021 | 6,25 | 6,28 | 6,20 | 6,28 | 11,74% | 1.533.497,00 |
| 11.03.2021 | 5,16 | 5,71 | 5,16 | 5,62 | 7,66% | 240.042,00 |
| 10.03.2021 | 5,25 | 5,35 | 5,12 | 5,22 | 0,00% | 133.180,00 |
| 09.03.2021 | 5,22 | 5,30 | 5,16 | 5,22 | 1,16% | 161.776,00 |
| 08.03.2021 | 4,98 | 5,28 | 4,98 | 5,16 | 3,82% | 205.128,00 |
| 05.03.2021 | 4,83 | 5,15 | 4,82 | 4,97 | 3,11% | 192.829,00 |
| 04.03.2021 | 4,81 | 4,88 | 4,76 | 4,82 | -0,62% | 159.181,00 |
| 03.03.2021 | 4,78 | 4,95 | 4,78 | 4,85 | 1,25% | 238.682,00 |
| 02.03.2021 | 4,81 | 4,83 | 4,76 | 4,79 | 2,13% | 198.537,00 |
| 01.03.2021 | 4,73 | 4,84 | 4,64 | 4,69 | 0,21% | 240.189,00 |
| 26.02.2021 | 4,69 | 4,74 | 4,55 | 4,68 | -1,68% | 129.496,00 |
| 25.02.2021 | 4,70 | 4,90 | 4,58 | 4,76 | 3,03% | 390.579,00 |
| 24.02.2021 | 4,67 | 4,72 | 4,53 | 4,62 | -0,22% | 195.138,00 |
| 23.02.2021 | 4,65 | 4,74 | 4,51 | 4,63 | -4,73% | 353.931,00 |
| 22.02.2021 | 4,80 | 4,95 | 4,65 | 4,86 | 0,00% | 206.299,00 |
| 19.02.2021 | 4,75 | 5,00 | 4,75 | 4,86 | 3,40% | 99.180,00 |
| 18.02.2021 | 4,86 | 4,99 | 4,70 | 4,70 | -6,75% | 262.771,00 |
| 17.02.2021 | 5,09 | 5,30 | 4,80 | 5,04 | -0,59% | 836.481,00 |
| 16.02.2021 | 4,82 | 5,14 | 4,80 | 5,07 | 4,97% | 409.505,00 |
| 12.02.2021 | 4,51 | 5,19 | 4,44 | 4,83 | 5,69% | 834.700,00 |
| 11.02.2021 | 4,55 | 4,65 | 4,41 | 4,57 | 0,44% | 146.390,00 |
| 10.02.2021 | 4,69 | 4,69 | 4,37 | 4,55 | -1,73% | 209.983,00 |
| 09.02.2021 | 4,69 | 4,74 | 4,54 | 4,63 | -0,43% | 185.904,00 |
| 08.02.2021 | 4,55 | 4,68 | 4,46 | 4,65 | 4,73% | 288.165,00 |
| 05.02.2021 | 4,27 | 4,61 | 4,22 | 4,44 | 3,98% | 312.047,00 |
| 04.02.2021 | 4,12 | 4,29 | 4,11 | 4,27 | 3,89% | 199.997,00 |
| 03.02.2021 | 4,05 | 4,17 | 3,97 | 4,11 | 0,98% | 88.718,00 |
| 02.02.2021 | 4,14 | 4,16 | 4,05 | 4,07 | -1,21% | 69.921,00 |
| 01.02.2021 | 3,98 | 4,18 | 3,66 | 4,12 | 2,74% | 289.215,00 |
| 29.01.2021 | 3,94 | 4,12 | 3,93 | 4,01 | 2,82% | 228.708,00 |
| 28.01.2021 | 3,97 | 4,14 | 3,85 | 3,90 | -3,23% | 546.637,00 |
| 27.01.2021 | 4,07 | 4,36 | 4,00 | 4,03 | -4,05% | 371.495,00 |
| 26.01.2021 | 4,22 | 4,34 | 4,09 | 4,20 | 0,24% | 280.366,00 |
| 25.01.2021 | 4,18 | 4,58 | 4,03 | 4,19 | 1,95% | 1.043.031,00 |
| 22.01.2021 | 4,02 | 4,22 | 4,01 | 4,11 | 0,24% | 169.103,00 |
| 21.01.2021 | 4,05 | 4,16 | 3,92 | 4,10 | 1,23% | 190.347,00 |
| 20.01.2021 | 3,95 | 4,17 | 3,94 | 4,05 | 2,27% | 472.745,00 |
| 19.01.2021 | 3,97 | 4,00 | 3,82 | 3,96 | 2,86% | 487.495,00 |
| 15.01.2021 | 3,79 | 3,97 | 3,75 | 3,85 | 3,49% | 429.619,00 |
| 14.01.2021 | 3,68 | 3,89 | 3,68 | 3,72 | 1,36% | 361.690,00 |
| 13.01.2021 | 3,71 | 3,72 | 3,63 | 3,67 | -0,81% | 157.792,00 |
| 12.01.2021 | 3,69 | 3,83 | 3,65 | 3,70 | 0,27% | 333.792,00 |
| 11.01.2021 | 3,73 | 3,80 | 3,62 | 3,69 | -3,40% | 285.682,00 |
| 08.01.2021 | 3,90 | 3,98 | 3,75 | 3,82 | 0,53% | 436.069,00 |
| 07.01.2021 | 3,67 | 3,83 | 3,67 | 3,80 | 4,97% | 298.905,00 |
| 06.01.2021 | 3,67 | 3,86 | 3,55 | 3,62 | -2,16% | 259.700,00 |
| 05.01.2021 | 3,56 | 3,75 | 3,45 | 3,70 | 3,35% | 241.356,00 |
| 04.01.2021 | 3,65 | 3,79 | 3,54 | 3,58 | -4,02% | 199.053,00 |
| 31.12.2020 | 3,80 | 3,91 | 3,61 | 3,73 | -1,84% | 332.764,00 |
| 30.12.2020 | 3,65 | 3,88 | 3,57 | 3,80 | 3,82% | 321.143,00 |
| 29.12.2020 | 3,71 | 3,75 | 3,50 | 3,66 | -1,08% | 415.868,00 |
| 28.12.2020 | 3,66 | 3,89 | 3,41 | 3,70 | -2,12% | 521.036,00 |
| 24.12.2020 | 4,06 | 4,07 | 3,62 | 3,78 | -4,06% | 604.952,00 |
| 23.12.2020 | 3,89 | 4,10 | 3,67 | 3,94 | 16,57% | 2.319.407,00 |
| 22.12.2020 | 5,60 | 5,60 | 3,34 | 3,38 | -45,66% | 5.963.605,00 |
| 21.12.2020 | 6,80 | 10,00 | 5,27 | 6,22 | 25,66% | 10.479.575,00 |
| 18.12.2020 | 4,87 | 5,00 | 4,87 | 4,95 | -1,69% | 99.814,00 |
| 17.12.2020 | 4,95 | 5,04 | 4,95 | 5,04 | 1,31% | 9.946,00 |
| 16.12.2020 | 4,94 | 5,05 | 4,94 | 4,97 | -0,60% | 5.020,00 |
| 15.12.2020 | 4,87 | 5,06 | 4,87 | 5,00 | 1,83% | 2.172,00 |
| 14.12.2020 | 4,86 | 5,09 | 4,86 | 4,91 | 0,61% | 1.872,00 |
| 11.12.2020 | 4,90 | 5,00 | 4,88 | 4,88 | -1,21% | 1.985,00 |
| 10.12.2020 | 4,85 | 5,12 | 4,85 | 4,94 | 1,23% | 3.677,00 |
| 09.12.2020 | 4,95 | 5,03 | 4,88 | 4,88 | -2,59% | 2.777,00 |
| 08.12.2020 | 4,85 | 5,04 | 4,85 | 5,01 | 2,66% | 5.552,00 |
| 07.12.2020 | 4,87 | 5,00 | 4,85 | 4,88 | -0,61% | 3.320,00 |
| 04.12.2020 | 4,81 | 4,91 | 4,75 | 4,91 | 2,51% | 18.309,00 |
| 03.12.2020 | 4,76 | 4,94 | 4,76 | 4,79 | -2,04% | 6.441,00 |
| 02.12.2020 | 4,70 | 4,89 | 4,58 | 4,89 | 4,04% | 9.603,00 |
| 01.12.2020 | 4,74 | 5,00 | 4,67 | 4,70 | 0,49% | 31.548,00 |
| 30.11.2020 | 4,85 | 5,05 | 4,65 | 4,68 | -0,91% | 33.112,00 |
| 27.11.2020 | 4,57 | 5,01 | 4,57 | 4,72 | 1,94% | 5.905,00 |