Börse:
15,893€
-2,59%
Echtzeit-Aktienkurs Anta Sports Products Ltd.
Bid:
15,625€
Ask:
16,160€
Aktienkurse zur Anta Sports Products Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 15,71 | 16,00 | 15,63 | 15,90 | -2,57% | 68,00 |
| 22.09.2021 | 16,56 | 17,10 | 16,32 | 16,32 | -1,41% | - |
| 21.09.2021 | 16,49 | 16,67 | 16,47 | 16,55 | 1,06% | 10,00 |
| 20.09.2021 | 16,34 | 16,50 | 15,50 | 16,38 | -4,38% | 6.637,00 |
| 17.09.2021 | 16,85 | 17,16 | 16,19 | 17,13 | 3,29% | - |
| 16.09.2021 | 16,43 | 16,60 | 16,40 | 16,58 | -2,48% | 12,00 |
| 15.09.2021 | 17,17 | 17,19 | 16,86 | 17,00 | -1,72% | 125,00 |
| 14.09.2021 | 17,36 | 17,36 | 17,11 | 17,30 | -1,33% | 1.000,00 |
| 13.09.2021 | 17,35 | 17,65 | 17,33 | 17,53 | -3,29% | 175,00 |
| 10.09.2021 | 18,06 | 18,20 | 17,87 | 18,13 | 4,20% | - |
| 09.09.2021 | 17,49 | 17,71 | 17,39 | 17,40 | -5,13% | 75,00 |
| 08.09.2021 | 18,12 | 18,35 | 17,82 | 18,34 | 4,20% | 250,00 |
| 07.09.2021 | 17,11 | 17,60 | 17,11 | 17,60 | 3,53% | 400,00 |
| 06.09.2021 | 17,21 | 17,28 | 16,85 | 17,00 | 0,71% | - |
| 02.09.2021 | 17,09 | 17,28 | 16,88 | 16,88 | -2,65% | - |
| 01.09.2021 | 17,62 | 17,79 | 17,34 | 17,34 | -1,81% | - |
| 31.08.2021 | 17,11 | 18,18 | 17,11 | 17,66 | 4,71% | 220,00 |
| 30.08.2021 | 17,18 | 17,29 | 16,87 | 16,87 | 1,44% | - |
| 26.08.2021 | 16,78 | 16,92 | 16,63 | 16,63 | -6,91% | 25,00 |
| 25.08.2021 | 17,57 | 17,86 | 17,33 | 17,86 | -1,24% | 1.819,00 |
| 24.08.2021 | 18,44 | 19,02 | 18,09 | 18,09 | -4,08% | - |
| 23.08.2021 | 18,51 | 18,86 | 18,40 | 18,86 | 0,83% | 25,00 |
| 19.08.2021 | 18,61 | 18,70 | 18,18 | 18,70 | 2,47% | 25,00 |
| 18.08.2021 | 17,98 | 18,25 | 17,72 | 18,25 | 4,17% | 1.600,00 |
| 17.08.2021 | 17,46 | 17,94 | 17,43 | 17,52 | -6,81% | 1.765,00 |
| 16.08.2021 | 18,31 | 18,80 | 18,14 | 18,80 | 5,06% | 30,00 |
| 12.08.2021 | 18,17 | 18,49 | 17,90 | 17,90 | -2,19% | - |
| 11.08.2021 | 18,64 | 18,69 | 18,30 | 18,30 | -0,25% | - |
| 10.08.2021 | 18,42 | 18,99 | 18,34 | 18,34 | -0,38% | - |
| 09.08.2021 | 18,08 | 18,41 | 17,97 | 18,41 | -2,59% | 500,00 |
| 05.08.2021 | 19,66 | 19,66 | 18,90 | 18,90 | -0,79% | 500,00 |
| 04.08.2021 | 19,37 | 20,00 | 19,05 | 19,05 | -0,31% | - |
| 03.08.2021 | 18,51 | 19,24 | 18,51 | 19,11 | 2,66% | 50,00 |
| 02.08.2021 | 18,22 | 18,62 | 18,04 | 18,62 | 0,03% | 420,00 |
| 29.07.2021 | 18,87 | 19,36 | 18,56 | 18,61 | -4,52% | 750,00 |
| 28.07.2021 | 18,65 | 19,68 | 18,48 | 19,49 | 15,67% | 724,00 |
| 27.07.2021 | 17,19 | 17,30 | 16,37 | 16,85 | -7,29% | 5.625,00 |
| 26.07.2021 | 18,50 | 18,50 | 17,84 | 18,18 | -6,41% | 1.935,00 |
| 22.07.2021 | 19,16 | 19,46 | 19,10 | 19,42 | -0,41% | - |
| 21.07.2021 | 19,50 | 19,83 | 19,42 | 19,50 | -2,64% | 4.800,00 |
| 20.07.2021 | 20,08 | 20,21 | 19,99 | 20,03 | -0,52% | - |
| 19.07.2021 | 20,06 | 20,24 | 20,05 | 20,13 | -0,77% | 125,00 |
| 16.07.2021 | 20,47 | 20,59 | 19,35 | 20,29 | -1,34% | 3.220,00 |
| 15.07.2021 | 20,49 | 20,69 | 20,37 | 20,57 | 2,02% | 400,00 |
| 14.07.2021 | 20,25 | 20,63 | 20,10 | 20,16 | -0,27% | 117,00 |
| 13.07.2021 | 20,21 | 20,21 | 19,94 | 20,21 | 1,10% | - |
| 12.07.2021 | 19,79 | 20,20 | 19,79 | 19,99 | -0,32% | - |
| 09.07.2021 | 20,15 | 20,33 | 20,05 | 20,06 | 2,95% | 45,00 |
| 08.07.2021 | 19,27 | 19,49 | 18,74 | 19,48 | -1,99% | 240,00 |
| 07.07.2021 | 19,68 | 19,97 | 19,61 | 19,88 | 3,10% | 1.460,00 |
| 06.07.2021 | 19,07 | 19,31 | 19,03 | 19,28 | 0,09% | 270,00 |
| 05.07.2021 | 19,36 | 19,40 | 19,19 | 19,26 | -0,65% | 2.667,00 |
| 02.07.2021 | 19,14 | 19,39 | 19,00 | 19,39 | -2,32% | 1.276,00 |
| 01.07.2021 | 19,87 | 19,87 | 19,79 | 19,85 | 0,06% | 1.225,00 |
| 30.06.2021 | 19,76 | 19,94 | 19,62 | 19,84 | -2,37% | 111,00 |
| 29.06.2021 | 20,09 | 20,38 | 19,91 | 20,32 | -0,71% | 70,00 |
| 28.06.2021 | 20,28 | 20,60 | 20,23 | 20,47 | 5,57% | 5,00 |
| 25.06.2021 | 19,28 | 19,41 | 19,28 | 19,39 | 0,04% | 2.050,00 |
| 24.06.2021 | 19,54 | 19,54 | 19,28 | 19,38 | -1,33% | 450,00 |
| 23.06.2021 | 19,60 | 19,75 | 19,47 | 19,64 | 3,43% | 1.000,00 |
| 22.06.2021 | 19,07 | 19,19 | 18,97 | 18,99 | 1,50% | - |
| 21.06.2021 | 18,86 | 18,97 | 18,71 | 18,71 | -1,97% | 250,00 |
| 18.06.2021 | 19,07 | 19,56 | 18,97 | 19,08 | 4,28% | 2.100,00 |
| 17.06.2021 | 17,70 | 18,30 | 17,69 | 18,30 | 6,77% | 870,00 |
| 16.06.2021 | 16,99 | 17,14 | 16,90 | 17,14 | -0,64% | 800,00 |
| 15.06.2021 | 17,24 | 17,31 | 17,15 | 17,25 | 2,54% | - |
| 14.06.2021 | 16,84 | 16,85 | 16,81 | 16,82 | -0,11% | - |
| 11.06.2021 | 16,76 | 16,86 | 16,67 | 16,84 | 3,58% | 505,00 |
| 10.06.2021 | 16,27 | 16,44 | 16,24 | 16,26 | -0,65% | - |
| 09.06.2021 | 16,28 | 16,38 | 16,20 | 16,37 | -1,67% | - |
| 08.06.2021 | 16,58 | 16,67 | 16,52 | 16,64 | -0,22% | - |
| 07.06.2021 | 16,87 | 17,00 | 16,68 | 16,68 | 0,57% | - |
| 04.06.2021 | 16,67 | 16,89 | 16,06 | 16,59 | 2,22% | - |
| 03.06.2021 | 16,61 | 16,62 | 16,23 | 16,23 | -2,11% | 2.200,00 |
| 02.06.2021 | 16,71 | 16,83 | 16,56 | 16,58 | -4,47% | - |
| 01.06.2021 | 16,97 | 17,35 | 16,86 | 17,35 | 7,20% | 1.241,00 |
| 31.05.2021 | 16,39 | 17,23 | 16,19 | 16,19 | -4,00% | - |
| 28.05.2021 | 16,51 | 16,86 | 16,40 | 16,86 | -0,12% | 120,00 |
| 27.05.2021 | 16,55 | 16,88 | 16,24 | 16,88 | 1,75% | 150,00 |
| 26.05.2021 | 16,39 | 16,59 | 16,35 | 16,59 | 2,85% | 301,00 |
| 25.05.2021 | 16,47 | 16,52 | 16,13 | 16,13 | 1,32% | 7.000,00 |
| 21.05.2021 | 15,64 | 15,92 | 15,62 | 15,92 | 2,48% | 75,00 |
| 20.05.2021 | 15,29 | 15,54 | 15,21 | 15,54 | 6,55% | 40,00 |
| 19.05.2021 | 14,58 | 14,93 | 14,58 | 14,58 | -0,21% | - |
| 18.05.2021 | 14,81 | 14,92 | 14,61 | 14,61 | -1,68% | 14,00 |
| 17.05.2021 | 15,04 | 15,10 | 14,86 | 14,86 | 1,92% | - |
| 14.05.2021 | 14,78 | 14,79 | 14,58 | 14,58 | -0,27% | - |
| 13.05.2021 | 14,82 | 14,86 | 14,58 | 14,62 | -2,40% | - |
| 12.05.2021 | 14,73 | 14,98 | 14,68 | 14,98 | 3,27% | 10,00 |
| 11.05.2021 | 14,48 | 14,69 | 14,25 | 14,51 | -1,12% | 1.162,00 |
| 10.05.2021 | 14,68 | 14,88 | 14,61 | 14,67 | -3,04% | 350,00 |
| 07.05.2021 | 15,51 | 15,51 | 15,13 | 15,13 | -3,78% | - |
| 06.05.2021 | 15,43 | 15,73 | 15,35 | 15,73 | 3,76% | 223,00 |
| 05.05.2021 | 14,94 | 15,16 | 14,87 | 15,16 | -2,45% | 10,00 |
| 04.05.2021 | 15,20 | 15,54 | 15,17 | 15,54 | 7,29% | 100,00 |
| 03.05.2021 | 14,74 | 14,83 | 14,48 | 14,48 | -3,56% | 5.050,00 |
| 30.04.2021 | 14,79 | 15,26 | 14,72 | 15,02 | 2,11% | 713,00 |
| 29.04.2021 | 14,99 | 15,13 | 14,71 | 14,71 | -3,67% | - |
| 28.04.2021 | 15,04 | 15,27 | 14,96 | 15,27 | 2,00% | 942,00 |
| 27.04.2021 | 14,63 | 14,97 | 14,49 | 14,97 | 1,53% | 575,00 |