Börse:
14,580€
-0,27%
Echtzeit-Aktienkurs Anta Sports Products Ltd.
Bid:
14,580€
Ask:
14,580€
Aktienkurse zur Anta Sports Products Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 14,78 | 14,79 | 14,64 | 14,65 | 0,21% | - |
| 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 |
| 26.04.2021 | 14,62 | 14,91 | 14,42 | 14,74 | -2,38% | 3.315,00 |
| 23.04.2021 | 14,78 | 15,11 | 14,63 | 15,10 | 3,89% | 580,00 |
| 22.04.2021 | 14,58 | 14,60 | 14,45 | 14,54 | 1,75% | - |
| 21.04.2021 | 14,20 | 14,29 | 14,03 | 14,29 | -4,86% | 1.250,00 |
| 20.04.2021 | 15,20 | 15,35 | 15,00 | 15,02 | 0,10% | - |
| 19.04.2021 | 15,13 | 15,14 | 14,95 | 15,00 | -0,44% | 10.400,00 |
| 16.04.2021 | 15,06 | 15,09 | 14,92 | 15,07 | -1,09% | - |
| 15.04.2021 | 15,05 | 15,32 | 15,04 | 15,23 | -0,73% | - |
| 14.04.2021 | 15,04 | 15,41 | 14,98 | 15,35 | 4,96% | 1.598,00 |
| 13.04.2021 | 14,92 | 14,92 | 14,60 | 14,62 | 2,81% | - |
| 12.04.2021 | 14,49 | 14,60 | 14,22 | 14,22 | 0,65% | 3.560,00 |
| 09.04.2021 | 14,24 | 14,31 | 14,05 | 14,13 | -3,12% | - |
| 08.04.2021 | 14,47 | 14,65 | 14,47 | 14,58 | 3,11% | - |
| 07.04.2021 | 14,35 | 14,37 | 14,09 | 14,14 | 0,23% | 100,00 |
| 06.04.2021 | 14,18 | 14,20 | 14,11 | 14,11 | 0,86% | 107,00 |
| 01.04.2021 | 14,16 | 14,42 | 13,99 | 13,99 | 0,73% | - |
| 31.03.2021 | 13,95 | 14,11 | 13,85 | 13,89 | 1,39% | - |
| 30.03.2021 | 13,76 | 13,80 | 13,50 | 13,70 | 3,26% | - |
| 29.03.2021 | 13,54 | 13,70 | 13,27 | 13,27 | -5,03% | 4.000,00 |
| 26.03.2021 | 14,08 | 14,15 | 13,89 | 13,97 | 5,42% | - |
| 25.03.2021 | 13,20 | 13,40 | 13,12 | 13,25 | 6,98% | - |
| 24.03.2021 | 12,27 | 12,39 | 12,13 | 12,39 | -4,51% | 1.806,00 |
| 23.03.2021 | 12,71 | 12,97 | 12,66 | 12,97 | 0,04% | 368,00 |
| 22.03.2021 | 13,01 | 13,06 | 12,95 | 12,97 | -0,27% | 30,00 |
| 19.03.2021 | 12,79 | 13,03 | 12,78 | 13,00 | -5,69% | 100,00 |
| 18.03.2021 | 13,55 | 13,79 | 13,41 | 13,79 | 5,39% | 1.160,00 |
| 17.03.2021 | 13,15 | 13,24 | 13,08 | 13,08 | -1,62% | - |
| 16.03.2021 | 13,05 | 13,30 | 12,97 | 13,30 | 6,19% | 200,00 |
| 15.03.2021 | 12,74 | 12,75 | 12,52 | 12,52 | -5,72% | 1.436,00 |
| 12.03.2021 | 13,62 | 13,62 | 13,06 | 13,28 | -2,28% | - |
| 11.03.2021 | 13,45 | 13,70 | 13,43 | 13,59 | 5,64% | - |
| 10.03.2021 | 13,10 | 13,50 | 12,87 | 12,87 | -1,49% | 900,00 |
| 09.03.2021 | 12,73 | 13,75 | 12,57 | 13,06 | 3,94% | 40,00 |
| 08.03.2021 | 12,41 | 12,68 | 12,21 | 12,57 | -6,16% | 5.270,00 |
| 05.03.2021 | 13,24 | 13,40 | 13,01 | 13,39 | 2,88% | 338,00 |
| 04.03.2021 | 12,78 | 13,02 | 12,63 | 13,02 | -5,28% | 1.000,00 |
| 03.03.2021 | 13,50 | 13,74 | 13,47 | 13,74 | 1,93% | 350,00 |
| 02.03.2021 | 13,38 | 13,48 | 13,24 | 13,48 | -2,32% | 332,00 |
| 01.03.2021 | 13,57 | 13,90 | 13,56 | 13,80 | 7,35% | 400,00 |
| 26.02.2021 | 12,76 | 12,86 | 12,43 | 12,86 | -4,81% | 78,00 |
| 25.02.2021 | 13,38 | 13,51 | 13,05 | 13,51 | -0,06% | 6.900,00 |
| 24.02.2021 | 13,56 | 13,62 | 13,33 | 13,51 | -4,50% | - |
| 23.02.2021 | 14,12 | 14,28 | 12,82 | 14,15 | -1,15% | 13.490,00 |
| 22.02.2021 | 14,78 | 14,79 | 14,32 | 14,32 | -6,36% | 207,00 |
| 19.02.2021 | 15,23 | 15,43 | 15,22 | 15,29 | 1,89% | - |
| 18.02.2021 | 15,33 | 15,41 | 15,01 | 15,01 | -6,10% | 690,00 |
| 17.02.2021 | 15,77 | 15,98 | 15,69 | 15,98 | 2,63% | 2.000,00 |
| 16.02.2021 | 15,69 | 15,77 | 15,57 | 15,57 | -1,11% | 1.816,00 |
| 15.02.2021 | 15,41 | 15,75 | 15,41 | 15,75 | 0,29% | 1.080,00 |
| 12.02.2021 | 15,43 | 15,70 | 15,43 | 15,70 | 1,83% | 936,00 |
| 11.02.2021 | 15,41 | 15,44 | 15,40 | 15,42 | -2,54% | - |
| 10.02.2021 | 15,49 | 15,82 | 15,46 | 15,82 | 3,79% | 300,00 |
| 09.02.2021 | 15,13 | 15,39 | 15,10 | 15,24 | -3,10% | - |
| 08.02.2021 | 15,42 | 15,73 | 15,14 | 15,73 | 3,08% | 2.396,00 |
| 05.02.2021 | 15,43 | 15,44 | 15,16 | 15,26 | 2,73% | - |
| 04.02.2021 | 14,83 | 14,98 | 14,74 | 14,86 | 0,88% | 100,00 |
| 03.02.2021 | 14,88 | 14,88 | 14,56 | 14,73 | -0,36% | 350,00 |
| 02.02.2021 | 14,76 | 14,81 | 14,62 | 14,78 | 3,03% | - |
| 01.02.2021 | 14,29 | 14,34 | 14,17 | 14,34 | 4,21% | 353,00 |
| 29.01.2021 | 13,69 | 13,81 | 13,48 | 13,76 | 2,94% | 1.000,00 |
| 28.01.2021 | 13,35 | 13,41 | 13,26 | 13,37 | -3,85% | 2.050,00 |
| 27.01.2021 | 13,97 | 13,97 | 13,80 | 13,91 | -1,37% | 1.120,00 |
| 26.01.2021 | 14,15 | 14,23 | 14,04 | 14,10 | -3,11% | 1.170,00 |
| 25.01.2021 | 14,45 | 14,56 | 14,31 | 14,55 | -1,78% | 2.226,00 |
| 22.01.2021 | 14,51 | 14,95 | 14,36 | 14,81 | 3,19% | 500,00 |
| 21.01.2021 | 14,32 | 14,42 | 14,28 | 14,36 | -2,73% | 300,00 |
| 20.01.2021 | 14,61 | 14,84 | 14,61 | 14,76 | -3,35% | - |
| 19.01.2021 | 15,02 | 16,07 | 15,00 | 15,27 | 8,93% | - |
| 18.01.2021 | 14,01 | 14,14 | 13,98 | 14,02 | 1,54% | 140,00 |
| 15.01.2021 | 13,74 | 13,81 | 13,67 | 13,81 | -0,25% | 390,00 |
| 14.01.2021 | 13,80 | 13,96 | 13,73 | 13,84 | 0,56% | 1.792,00 |
| 13.01.2021 | 13,70 | 13,86 | 13,67 | 13,76 | -1,94% | 7.200,00 |
| 12.01.2021 | 13,93 | 14,05 | 13,85 | 14,04 | 3,37% | 490,00 |
| 11.01.2021 | 13,40 | 13,67 | 13,39 | 13,58 | -1,74% | - |
| 08.01.2021 | 13,93 | 13,94 | 13,74 | 13,82 | 0,58% | 1.800,00 |
| 07.01.2021 | 13,67 | 13,77 | 13,67 | 13,74 | -1,01% | 2.000,00 |
| 06.01.2021 | 13,82 | 13,94 | 13,81 | 13,88 | 2,47% | 380,00 |
| 05.01.2021 | 13,59 | 13,99 | 13,50 | 13,54 | 1,42% | 29,00 |
| 04.01.2021 | 13,27 | 13,42 | 13,26 | 13,35 | 3,51% | 90,00 |
| 30.12.2020 | 12,86 | 12,95 | 12,86 | 12,90 | 3,49% | - |
| 29.12.2020 | 12,50 | 12,55 | 12,44 | 12,47 | -1,06% | - |
| 28.12.2020 | 12,56 | 12,62 | 12,55 | 12,60 | 3,69% | 50,00 |
| 23.12.2020 | 12,14 | 12,19 | 12,12 | 12,15 | 2,51% | 40,00 |
| 22.12.2020 | 11,75 | 11,89 | 11,69 | 11,85 | 4,16% | - |
| 21.12.2020 | 11,48 | 11,51 | 11,36 | 11,38 | 2,99% | - |
| 18.12.2020 | 11,02 | 11,21 | 10,94 | 11,05 | -1,67% | 500,00 |