10,363$
2,10%
Echtzeit-Aktienkurs The China Fund Inc.
Bid:
Ask:
Aktienkurse zur The China Fund Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,26 | 10,39 | 10,26 | 10,35 | 1,97% | 24.506,00 |
| 25.04.2024 | 10,07 | 10,17 | 10,07 | 10,15 | 0,30% | 9.520,00 |
| 24.04.2024 | 10,13 | 10,16 | 10,09 | 10,12 | 1,00% | 6.494,00 |
| 23.04.2024 | 10,01 | 10,05 | 10,01 | 10,02 | 1,21% | 14.301,00 |
| 22.04.2024 | 9,74 | 9,90 | 9,74 | 9,90 | 1,96% | 7.058,00 |
| 19.04.2024 | 9,74 | 9,80 | 9,67 | 9,71 | -1,22% | 27.205,00 |
| 18.04.2024 | 9,75 | 9,86 | 9,75 | 9,83 | 1,24% | 17.373,00 |
| 17.04.2024 | 9,74 | 9,76 | 9,68 | 9,71 | 0,52% | 11.024,00 |
| 16.04.2024 | 9,66 | 9,70 | 9,64 | 9,66 | -0,31% | 18.557,00 |
| 15.04.2024 | 9,80 | 9,80 | 9,67 | 9,69 | 0,10% | 19.320,00 |
| 12.04.2024 | 9,80 | 9,87 | 9,66 | 9,68 | -3,20% | 22.376,00 |
| 11.04.2024 | 9,98 | 10,06 | 9,98 | 10,00 | 0,50% | 20.048,00 |
| 10.04.2024 | 10,03 | 10,12 | 9,94 | 9,95 | -1,78% | 33.187,00 |
| 09.04.2024 | 10,12 | 10,16 | 10,11 | 10,13 | 0,20% | 8.792,00 |
| 08.04.2024 | 10,20 | 10,20 | 10,11 | 10,11 | -0,15% | 10.171,00 |
| 05.04.2024 | 10,10 | 10,14 | 10,09 | 10,13 | -0,15% | 5.892,00 |
| 04.04.2024 | 10,27 | 10,38 | 10,14 | 10,14 | -0,69% | 18.928,00 |
| 03.04.2024 | 10,03 | 10,22 | 10,03 | 10,21 | 0,29% | 19.668,00 |
| 02.04.2024 | 10,15 | 10,20 | 10,15 | 10,18 | 0,49% | 5.592,00 |
| 01.04.2024 | 10,02 | 10,20 | 10,02 | 10,13 | 1,40% | 10.865,00 |
| 28.03.2024 | 10,02 | 10,08 | 9,98 | 9,99 | -0,10% | 22.798,00 |
| 27.03.2024 | 9,92 | 10,00 | 9,89 | 10,00 | 0,20% | 7.829,00 |
| 26.03.2024 | 9,94 | 9,99 | 9,92 | 9,98 | 0,91% | 16.818,00 |
| 25.03.2024 | 9,88 | 9,91 | 9,86 | 9,89 | -0,60% | 28.803,00 |
| 22.03.2024 | 9,98 | 9,99 | 9,91 | 9,95 | -1,09% | 15.474,00 |
| 21.03.2024 | 10,14 | 10,14 | 10,05 | 10,06 | -0,30% | 16.699,00 |
| 20.03.2024 | 9,98 | 10,12 | 9,98 | 10,09 | 1,00% | 4.860,00 |
| 19.03.2024 | 10,03 | 10,05 | 9,98 | 9,99 | -0,50% | 47.016,00 |
| 18.03.2024 | 10,08 | 10,08 | 10,04 | 10,04 | -0,20% | 4.473,00 |
| 15.03.2024 | 10,09 | 10,09 | 10,03 | 10,06 | 0,20% | 4.990,00 |
| 14.03.2024 | 10,29 | 10,29 | 10,01 | 10,04 | -2,43% | 56.338,00 |
| 13.03.2024 | 10,35 | 10,39 | 10,28 | 10,29 | 0,59% | 15.843,00 |
| 12.03.2024 | 10,12 | 10,25 | 10,12 | 10,23 | 2,81% | 119.871,00 |
| 11.03.2024 | 9,80 | 9,98 | 9,80 | 9,95 | 2,05% | 21.464,00 |
| 08.03.2024 | 9,69 | 9,75 | 9,69 | 9,75 | 0,41% | 4.358,00 |
| 07.03.2024 | 9,88 | 9,88 | 9,69 | 9,71 | -0,92% | 27.476,00 |
| 06.03.2024 | 9,73 | 9,84 | 9,73 | 9,80 | 1,55% | 24.881,00 |
| 05.03.2024 | 9,70 | 9,79 | 9,64 | 9,65 | -0,62% | 30.848,00 |
| 04.03.2024 | 9,81 | 9,81 | 9,67 | 9,71 | -1,42% | 19.712,00 |
| 01.03.2024 | 9,78 | 9,88 | 9,78 | 9,85 | 1,97% | 15.013,00 |
| 29.02.2024 | 9,66 | 9,71 | 9,65 | 9,66 | 0,16% | 28.578,00 |
| 28.02.2024 | 9,73 | 9,81 | 9,61 | 9,64 | -2,97% | 76.927,00 |
| 27.02.2024 | 9,96 | 9,97 | 9,93 | 9,94 | 1,22% | 37.374,00 |
| 26.02.2024 | 9,86 | 9,90 | 9,82 | 9,82 | -1,11% | 42.899,00 |
| 23.02.2024 | 9,96 | 9,97 | 9,88 | 9,93 | 0,40% | 30.266,00 |
| 22.02.2024 | 9,88 | 9,94 | 9,82 | 9,89 | 1,33% | 38.226,00 |
| 21.02.2024 | 9,76 | 9,84 | 9,70 | 9,76 | 2,41% | 43.633,00 |
| 20.02.2024 | 9,71 | 9,71 | 9,49 | 9,53 | -1,04% | 32.400,00 |
| 16.02.2024 | 9,57 | 9,71 | 9,57 | 9,63 | 1,16% | 28.367,00 |
| 15.02.2024 | 9,52 | 9,58 | 9,48 | 9,52 | 0,32% | 27.348,00 |
| 14.02.2024 | 9,38 | 9,50 | 9,38 | 9,49 | 1,93% | 17.623,00 |
| 13.02.2024 | 9,39 | 9,49 | 9,23 | 9,31 | -2,45% | 30.507,00 |
| 12.02.2024 | 9,41 | 9,65 | 9,41 | 9,54 | 1,31% | 20.728,00 |
| 09.02.2024 | 9,36 | 9,42 | 9,32 | 9,42 | 0,64% | 52.204,00 |
| 08.02.2024 | 9,45 | 9,45 | 9,34 | 9,36 | -1,47% | 17.631,00 |
| 07.02.2024 | 9,71 | 9,71 | 9,44 | 9,50 | -1,66% | 41.915,00 |
| 06.02.2024 | 9,40 | 9,66 | 9,40 | 9,66 | 5,23% | 40.088,00 |
| 05.02.2024 | 9,11 | 9,18 | 9,05 | 9,18 | 1,32% | 44.890,00 |
| 02.02.2024 | 9,11 | 9,28 | 9,04 | 9,06 | -1,95% | 52.072,00 |
| 01.02.2024 | 9,22 | 9,25 | 9,19 | 9,24 | 0,54% | 94.138,00 |
| 31.01.2024 | 9,15 | 9,25 | 9,15 | 9,19 | -0,33% | 12.105,00 |
| 30.01.2024 | 9,25 | 9,42 | 9,20 | 9,22 | -2,12% | 12.107,00 |
| 29.01.2024 | 9,55 | 9,55 | 9,38 | 9,42 | -2,08% | 22.969,00 |
| 26.01.2024 | 9,68 | 9,69 | 9,61 | 9,62 | -0,72% | 16.156,00 |
| 25.01.2024 | 9,79 | 9,79 | 9,58 | 9,69 | 0,41% | 22.850,00 |
| 24.01.2024 | 9,65 | 9,66 | 9,50 | 9,65 | 2,99% | 34.433,00 |
| 23.01.2024 | 9,23 | 9,39 | 9,23 | 9,37 | 3,42% | 73.735,00 |
| 22.01.2024 | 9,08 | 9,17 | 9,00 | 9,06 | -2,89% | 32.048,00 |
| 19.01.2024 | 9,23 | 9,38 | 9,23 | 9,33 | 0,76% | 28.193,00 |
| 18.01.2024 | 9,30 | 9,32 | 9,25 | 9,26 | -0,22% | 21.028,00 |
| 17.01.2024 | 9,38 | 9,51 | 9,24 | 9,28 | -2,21% | 25.535,00 |
| 16.01.2024 | 9,74 | 9,81 | 9,44 | 9,49 | -2,97% | 75.074,00 |
| 12.01.2024 | 9,85 | 9,93 | 9,78 | 9,78 | -0,71% | 29.049,00 |
| 11.01.2024 | 9,86 | 9,92 | 9,82 | 9,85 | 0,92% | 30.828,00 |
| 10.01.2024 | 9,88 | 9,88 | 9,76 | 9,76 | -1,31% | 27.181,00 |
| 09.01.2024 | 9,87 | 9,94 | 9,84 | 9,89 | -1,20% | 9.982,00 |
| 08.01.2024 | 9,98 | 10,08 | 9,91 | 10,01 | -0,69% | 21.413,00 |
| 05.01.2024 | 10,09 | 10,12 | 10,06 | 10,08 | 0,20% | 12.547,00 |
| 04.01.2024 | 10,03 | 10,09 | 10,03 | 10,06 | -0,40% | 15.160,00 |
| 03.01.2024 | 10,06 | 10,12 | 10,06 | 10,10 | 0,30% | 12.070,00 |
| 02.01.2024 | 10,16 | 10,16 | 10,05 | 10,07 | -0,89% | 34.567,00 |
| 29.12.2023 | 9,95 | 10,23 | 9,95 | 10,16 | 0,99% | 59.693,00 |
| 28.12.2023 | 9,96 | 10,08 | 9,96 | 10,06 | 2,24% | 52.676,00 |
| 27.12.2023 | 9,84 | 9,90 | 9,78 | 9,84 | 0,20% | 19.199,00 |
| 26.12.2023 | 9,81 | 9,92 | 9,80 | 9,82 | 0,00% | 11.281,00 |
| 22.12.2023 | 9,78 | 9,89 | 9,74 | 9,82 | -1,60% | 57.101,00 |
| 21.12.2023 | 9,74 | 10,01 | 9,74 | 9,98 | 2,89% | 33.840,00 |
| 20.12.2023 | 9,97 | 9,97 | 9,70 | 9,70 | -3,58% | 30.008,00 |
| 19.12.2023 | 10,00 | 10,08 | 10,00 | 10,06 | 0,70% | 18.429,00 |
| 18.12.2023 | 10,08 | 10,08 | 9,98 | 9,99 | -0,75% | 18.287,00 |
| 15.12.2023 | 10,04 | 10,11 | 9,98 | 10,07 | 0,85% | 9.692,00 |
| 14.12.2023 | 9,83 | 10,00 | 9,83 | 9,98 | 0,60% | 36.810,00 |
| 13.12.2023 | 9,90 | 9,94 | 9,81 | 9,92 | -0,20% | 45.907,00 |
| 12.12.2023 | 9,93 | 9,98 | 9,93 | 9,94 | -0,40% | 15.941,00 |
| 11.12.2023 | 9,92 | 10,00 | 9,88 | 9,98 | 0,71% | 31.896,00 |
| 08.12.2023 | 9,89 | 9,95 | 9,88 | 9,91 | -1,00% | 15.523,00 |
| 07.12.2023 | 10,02 | 10,04 | 9,98 | 10,01 | -0,10% | 13.971,00 |
| 06.12.2023 | 9,99 | 10,03 | 9,95 | 10,02 | 0,80% | 12.406,00 |
| 05.12.2023 | 9,98 | 10,06 | 9,84 | 9,94 | -1,49% | 26.227,00 |
| 04.12.2023 | 10,00 | 10,09 | 10,00 | 10,09 | -1,08% | 18.342,00 |