Börse:
3,260€
-13,30%
Echtzeit-Aktienkurs Asia Pacific Wire & Cable Corp Ltd
Bid:
3,260€
Ask:
3,260€
Aktienkurse zur Asia Pacific Wire & Cable Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 3,57 | 3,62 | 3,02 | 3,26 | -13,30% | 200,00 |
| 04.03.2021 | 4,08 | 4,34 | 3,44 | 3,76 | -12,15% | - |
| 03.03.2021 | 4,16 | 4,56 | 4,16 | 4,28 | 2,88% | - |
| 02.03.2021 | 4,36 | 4,36 | 4,16 | 4,16 | -4,59% | 4.000,00 |
| 01.03.2021 | 4,57 | 4,83 | 4,36 | 4,36 | -1,80% | - |
| 26.02.2021 | 4,42 | 4,74 | 4,34 | 4,44 | -8,26% | - |
| 25.02.2021 | 4,52 | 4,84 | 4,46 | 4,84 | 0,83% | 4.500,00 |
| 24.02.2021 | 4,24 | 4,88 | 4,24 | 4,80 | 7,14% | 4.413,00 |
| 23.02.2021 | 4,88 | 4,88 | 4,12 | 4,48 | -12,16% | 70,00 |
| 22.02.2021 | 5,50 | 5,50 | 5,10 | 5,10 | -8,11% | 2.425,00 |
| 19.02.2021 | 5,15 | 5,78 | 5,15 | 5,55 | 12,80% | - |
| 18.02.2021 | 4,94 | 5,43 | 4,92 | 4,92 | -5,38% | - |
| 17.02.2021 | 5,20 | 5,30 | 5,20 | 5,20 | -6,31% | 396,00 |
| 16.02.2021 | 4,86 | 5,55 | 4,84 | 5,55 | 14,67% | 1.650,00 |
| 15.02.2021 | 4,90 | 5,20 | 4,84 | 4,84 | -9,53% | 500,00 |
| 12.02.2021 | 4,76 | 5,35 | 4,64 | 5,35 | 4,90% | 935,00 |
| 11.02.2021 | 5,35 | 5,58 | 4,73 | 5,10 | -3,77% | - |
| 10.02.2021 | 6,00 | 6,00 | 5,30 | 5,30 | -15,20% | 190,00 |
| 09.02.2021 | 6,40 | 6,60 | 5,95 | 6,25 | 0,00% | 730,00 |
| 08.02.2021 | 5,65 | 6,25 | 5,45 | 6,25 | -2,34% | 1.840,00 |
| 05.02.2021 | 5,80 | 6,65 | 5,75 | 6,40 | 17,43% | 2.043,00 |
| 04.02.2021 | 4,74 | 5,45 | 4,74 | 5,45 | 4,81% | 1.625,00 |
| 03.02.2021 | 4,04 | 5,20 | 3,88 | 5,20 | 21,50% | 200,00 |
| 02.02.2021 | 4,22 | 4,28 | 4,22 | 4,28 | 10,31% | - |
| 01.02.2021 | 3,82 | 3,88 | 3,82 | 3,88 | 14,12% | 350,00 |
| 29.01.2021 | 3,58 | 3,58 | 3,40 | 3,40 | -20,93% | - |
| 28.01.2021 | 3,64 | 4,30 | 3,24 | 4,30 | 5,39% | 100,00 |
| 27.01.2021 | 4,08 | 4,08 | 4,08 | 4,08 | 5,70% | - |
| 26.01.2021 | 4,28 | 4,30 | 3,80 | 3,86 | -5,85% | 100,00 |
| 25.01.2021 | 4,74 | 4,80 | 4,10 | 4,10 | 1,49% | 1.400,00 |
| 22.01.2021 | 3,20 | 6,00 | 3,14 | 4,04 | 53,03% | 3.930,00 |
| 21.01.2021 | 2,74 | 2,74 | 2,64 | 2,64 | -11,41% | - |
| 20.01.2021 | 2,90 | 2,98 | 2,88 | 2,98 | 2,05% | - |
| 19.01.2021 | 2,92 | 2,92 | 2,90 | 2,92 | 0,69% | - |
| 18.01.2021 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 15.01.2021 | 2,90 | 2,90 | 2,90 | 2,90 | -5,23% | - |
| 14.01.2021 | 2,96 | 3,06 | 2,92 | 3,06 | -7,83% | - |
| 13.01.2021 | 3,76 | 3,76 | 3,32 | 3,32 | 67,68% | 150,00 |
| 12.01.2021 | 1,85 | 1,98 | 1,85 | 1,98 | -1,00% | - |
| 11.01.2021 | 2,12 | 2,12 | 1,95 | 2,00 | -8,26% | - |
| 08.01.2021 | 1,81 | 2,18 | 1,81 | 2,18 | 29,76% | 1.500,00 |
| 07.01.2021 | 1,65 | 1,68 | 1,65 | 1,68 | -2,33% | - |
| 06.01.2021 | 1,65 | 1,73 | 1,64 | 1,72 | 4,24% | - |
| 05.01.2021 | 1,66 | 1,66 | 1,65 | 1,65 | -2,94% | - |
| 04.01.2021 | 1,66 | 1,70 | 1,66 | 1,70 | 8,97% | - |
| 30.12.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 29.12.2020 | 1,62 | 1,62 | 1,56 | 1,56 | -1,89% | - |
| 28.12.2020 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 23.12.2020 | 1,55 | 1,56 | 1,55 | 1,56 | 4,00% | - |
| 22.12.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 21.12.2020 | 1,56 | 1,56 | 1,53 | 1,54 | -0,65% | - |
| 18.12.2020 | 1,56 | 1,62 | 1,51 | 1,55 | 0,00% | - |
| 17.12.2020 | 1,46 | 1,55 | 1,46 | 1,55 | 6,16% | - |
| 16.12.2020 | 1,46 | 1,47 | 1,46 | 1,46 | 2,82% | - |
| 15.12.2020 | 1,42 | 1,43 | 1,42 | 1,42 | -1,39% | - |
| 14.12.2020 | 1,47 | 1,48 | 1,43 | 1,44 | -3,36% | - |
| 11.12.2020 | 1,51 | 1,51 | 1,49 | 1,49 | -2,61% | - |
| 10.12.2020 | 1,52 | 1,53 | 1,52 | 1,53 | -4,97% | - |
| 09.12.2020 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 08.12.2020 | 1,60 | 1,60 | 1,58 | 1,58 | -2,47% | - |
| 07.12.2020 | 1,65 | 1,65 | 1,60 | 1,62 | -0,61% | - |
| 04.12.2020 | 1,63 | 1,63 | 1,63 | 1,63 | 4,49% | - |
| 03.12.2020 | 1,59 | 1,61 | 1,56 | 1,56 | 0,65% | - |
| 02.12.2020 | 1,55 | 1,55 | 1,55 | 1,55 | -10,40% | - |
| 01.12.2020 | 1,75 | 1,75 | 1,73 | 1,73 | 0,00% | - |
| 30.11.2020 | 1,75 | 1,77 | 1,73 | 1,73 | -6,49% | - |
| 27.11.2020 | 1,87 | 1,88 | 1,85 | 1,85 | -1,07% | - |
| 26.11.2020 | 1,87 | 1,87 | 1,87 | 1,87 | 7,47% | - |
| 25.11.2020 | 1,79 | 1,79 | 1,74 | 1,74 | -11,68% | - |
| 24.11.2020 | 1,99 | 1,99 | 1,97 | 1,97 | 19,39% | - |
| 23.11.2020 | 1,69 | 1,69 | 1,65 | 1,65 | -5,17% | - |
| 20.11.2020 | 1,82 | 1,83 | 1,74 | 1,74 | 10,13% | - |
| 19.11.2020 | 1,60 | 1,63 | 1,58 | 1,58 | -9,71% | - |
| 18.11.2020 | 1,77 | 1,80 | 1,75 | 1,75 | 15,13% | - |
| 17.11.2020 | 1,60 | 1,60 | 1,52 | 1,52 | 4,11% | - |
| 16.11.2020 | 1,50 | 1,50 | 1,46 | 1,46 | -8,18% | - |
| 13.11.2020 | 0,96 | 1,59 | 0,96 | 1,59 | 57,43% | 1.000,00 |
| 12.11.2020 | 1,01 | 1,01 | 1,01 | 1,01 | -7,34% | - |
| 11.11.2020 | 1,14 | 1,20 | 1,09 | 1,09 | 11,22% | - |
| 10.11.2020 | 0,96 | 0,98 | 0,96 | 0,98 | -1,01% | - |
| 09.11.2020 | 1,00 | 1,00 | 0,97 | 0,99 | 1,54% | - |
| 06.11.2020 | 0,95 | 0,98 | 0,94 | 0,98 | 4,84% | 500,00 |
| 05.11.2020 | 0,95 | 0,95 | 0,93 | 0,93 | 0,54% | - |
| 04.11.2020 | 0,92 | 0,93 | 0,92 | 0,93 | 3,35% | - |
| 03.11.2020 | 0,92 | 0,92 | 0,90 | 0,90 | -4,79% | - |
| 02.11.2020 | 0,91 | 0,94 | 0,91 | 0,94 | -8,74% | - |
| 30.10.2020 | 1,02 | 1,03 | 1,02 | 1,03 | 3,52% | - |
| 29.10.2020 | 0,92 | 1,00 | 0,90 | 1,00 | 5,29% | - |
| 28.10.2020 | 0,96 | 0,96 | 0,95 | 0,95 | -7,35% | - |
| 27.10.2020 | 1,00 | 1,02 | 1,00 | 1,02 | 2,00% | - |
| 26.10.2020 | 1,05 | 1,08 | 1,00 | 1,00 | -8,26% | - |
| 23.10.2020 | 1,11 | 1,11 | 1,09 | 1,09 | -3,54% | - |
| 22.10.2020 | 1,15 | 1,15 | 1,13 | 1,13 | -9,60% | - |
| 21.10.2020 | 1,20 | 1,25 | 1,19 | 1,25 | -3,85% | - |
| 20.10.2020 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 19.10.2020 | 1,17 | 1,26 | 1,17 | 1,26 | 2,44% | - |
| 16.10.2020 | 1,23 | 1,23 | 1,23 | 1,23 | 8,85% | - |
| 15.10.2020 | 1,13 | 1,13 | 1,12 | 1,13 | 0,89% | - |
| 14.10.2020 | 1,14 | 1,15 | 1,12 | 1,12 | 0,00% | - |
| 13.10.2020 | 1,19 | 1,20 | 1,12 | 1,12 | -5,08% | - |