Börse:
14,718€
-0,96%
Echtzeit-Aktienkurs Anta Sports Products Ltd.
Bid:
14,465€
Ask:
14,970€
Aktienkurse zur Anta Sports Products Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 14,61 | 14,84 | 14,61 | 14,71 | -3,65% | - |
| 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 |
| 17.12.2020 | 11,32 | 11,33 | 11,20 | 11,24 | -5,27% | - |
| 16.12.2020 | 11,94 | 11,95 | 11,84 | 11,86 | 0,49% | - |
| 15.12.2020 | 11,79 | 11,85 | 11,74 | 11,81 | 1,94% | - |
| 14.12.2020 | 11,56 | 11,61 | 11,52 | 11,58 | -0,56% | - |
| 11.12.2020 | 11,55 | 11,71 | 11,53 | 11,65 | -0,45% | - |
| 10.12.2020 | 11,65 | 11,80 | 11,63 | 11,70 | 0,69% | 165,00 |
| 09.12.2020 | 11,54 | 11,65 | 11,51 | 11,62 | 1,38% | - |
| 08.12.2020 | 11,48 | 11,49 | 11,36 | 11,46 | 0,53% | 380,00 |
| 07.12.2020 | 11,36 | 11,48 | 11,33 | 11,40 | -2,98% | 200,00 |
| 04.12.2020 | 11,78 | 11,83 | 11,65 | 11,75 | -1,41% | - |
| 03.12.2020 | 11,80 | 12,07 | 11,80 | 11,92 | 0,24% | 425,00 |
| 02.12.2020 | 11,72 | 11,93 | 11,66 | 11,89 | 0,81% | 11.780,00 |
| 01.12.2020 | 11,93 | 12,09 | 11,79 | 11,80 | 2,54% | 400,00 |
| 30.11.2020 | 11,44 | 11,51 | 10,99 | 11,50 | -1,35% | 2.220,00 |
| 27.11.2020 | 11,73 | 11,78 | 11,66 | 11,66 | 1,19% | - |
| 26.11.2020 | 11,40 | 11,55 | 11,38 | 11,52 | 3,25% | - |
| 25.11.2020 | 11,17 | 11,25 | 11,03 | 11,16 | -5,85% | 220,00 |
| 24.11.2020 | 11,86 | 12,02 | 11,84 | 11,85 | -0,80% | 200,00 |
| 23.11.2020 | 11,86 | 11,99 | 11,84 | 11,95 | 0,03% | 840,00 |
| 20.11.2020 | 11,94 | 11,96 | 11,85 | 11,95 | -1,22% | 2.500,00 |
| 19.11.2020 | 12,08 | 12,23 | 12,04 | 12,09 | 2,59% | - |
| 18.11.2020 | 11,61 | 11,81 | 11,61 | 11,79 | 3,13% | 50,00 |
| 17.11.2020 | 11,36 | 11,44 | 11,32 | 11,43 | -2,47% | 862,00 |
| 16.11.2020 | 11,81 | 11,82 | 11,63 | 11,72 | 4,15% | 3.400,00 |
| 13.11.2020 | 11,10 | 11,27 | 10,99 | 11,25 | 1,17% | 4.000,00 |
| 12.11.2020 | 11,14 | 11,19 | 11,11 | 11,12 | 5,26% | - |
| 11.11.2020 | 10,63 | 10,63 | 10,18 | 10,57 | -5,19% | - |
| 10.11.2020 | 11,07 | 11,17 | 11,01 | 11,15 | 0,54% | - |
| 09.11.2020 | 10,87 | 11,38 | 10,83 | 11,09 | 1,07% | 950,00 |
| 06.11.2020 | 10,97 | 11,03 | 10,89 | 10,97 | 3,23% | 100,00 |
| 05.11.2020 | 10,49 | 10,66 | 10,49 | 10,63 | 0,24% | 500,00 |
| 04.11.2020 | 10,14 | 10,60 | 10,12 | 10,60 | 10,02% | 3.760,00 |
| 03.11.2020 | 9,60 | 9,71 | 9,60 | 9,64 | 0,27% | 150,00 |
| 02.11.2020 | 9,60 | 9,69 | 9,58 | 9,61 | 1,81% | - |
| 30.10.2020 | 9,48 | 9,48 | 9,39 | 9,44 | -1,97% | - |
| 29.10.2020 | 9,60 | 9,77 | 9,54 | 9,63 | 3,17% | 300,00 |
| 28.10.2020 | 9,61 | 9,61 | 9,33 | 9,33 | 0,33% | 50,00 |
| 27.10.2020 | 9,32 | 9,32 | 9,25 | 9,30 | -1,60% | 593,00 |
| 26.10.2020 | 9,43 | 9,46 | 9,42 | 9,45 | 0,44% | - |
| 23.10.2020 | 9,43 | 9,53 | 9,41 | 9,41 | -4,03% | - |
| 22.10.2020 | 9,63 | 9,81 | 9,62 | 9,81 | 1,53% | - |
| 21.10.2020 | 9,64 | 2.057,00 | 9,63 | 9,66 | -0,77% | - |
| 20.10.2020 | 9,79 | 9,80 | 9,70 | 9,73 | 4,16% | - |
| 19.10.2020 | 9,39 | 9,43 | 9,33 | 9,34 | -0,93% | - |
| 16.10.2020 | 9,58 | 9,58 | 9,37 | 9,43 | 0,46% | 120,00 |
| 15.10.2020 | 9,34 | 9,40 | 9,31 | 9,39 | -0,30% | - |
| 14.10.2020 | 9,48 | 9,48 | 9,41 | 9,42 | -1,88% | - |
| 13.10.2020 | 9,56 | 9,61 | 9,56 | 9,60 | 0,19% | - |
| 12.10.2020 | 9,63 | 9,63 | 9,53 | 9,58 | 2,08% | 5.100,00 |
| 09.10.2020 | 9,46 | 9,48 | 9,36 | 9,38 | 0,46% | - |
| 08.10.2020 | 9,24 | 9,36 | 9,24 | 9,34 | 2,01% | - |
| 07.10.2020 | 9,13 | 9,17 | 9,12 | 9,16 | 0,68% | - |
| 06.10.2020 | 9,07 | 9,13 | 9,04 | 9,10 | -1,40% | - |
| 05.10.2020 | 9,25 | 9,30 | 9,22 | 9,22 | 3,69% | 600,00 |
| 02.10.2020 | 8,82 | 8,90 | 8,82 | 8,90 | -1,78% | 3.800,00 |
| 01.10.2020 | 8,80 | 9,06 | 8,80 | 9,06 | 2,69% | - |
| 30.09.2020 | 8,82 | 8,87 | 8,80 | 8,82 | 1,45% | - |
| 29.09.2020 | 8,69 | 8,71 | 8,65 | 8,69 | 1,59% | 250,00 |
| 28.09.2020 | 8,57 | 8,65 | 8,55 | 8,56 | 0,39% | - |
| 25.09.2020 | 8,48 | 8,54 | 8,42 | 8,53 | -1,74% | 2.400,00 |
| 24.09.2020 | 8,73 | 8,74 | 8,63 | 8,68 | -2,03% | 5.200,00 |
| 23.09.2020 | 8,83 | 8,88 | 8,78 | 8,86 | 4,77% | - |
| 22.09.2020 | 8,49 | 8,50 | 8,41 | 8,45 | -1,78% | - |
| 21.09.2020 | 8,65 | 8,68 | 8,51 | 8,61 | -0,44% | 2.417,00 |
| 18.09.2020 | 8,64 | 8,64 | 8,64 | 8,64 | 3,77% | 600,00 |
| 17.09.2020 | 8,43 | 8,43 | 8,33 | 8,33 | -1,26% | - |
| 16.09.2020 | 8,47 | 8,49 | 8,44 | 8,44 | 0,84% | - |
| 15.09.2020 | 8,28 | 8,37 | 8,28 | 8,37 | 2,52% | 150,00 |
| 14.09.2020 | 8,20 | 8,21 | 8,16 | 8,16 | 0,49% | - |
| 11.09.2020 | 8,10 | 8,13 | 8,10 | 8,12 | 1,75% | 4.000,00 |
| 10.09.2020 | 8,11 | 8,11 | 7,98 | 7,98 | -1,24% | 1.200,00 |
| 09.09.2020 | 8,07 | 8,14 | 8,05 | 8,08 | -1,81% | - |
| 08.09.2020 | 8,22 | 8,25 | 8,12 | 8,23 | 0,07% | - |
| 07.09.2020 | 8,31 | 8,32 | 8,14 | 8,22 | 1,29% | 2.500,00 |
| 04.09.2020 | 8,26 | 8,26 | 8,12 | 8,12 | -3,82% | 700,00 |
| 03.09.2020 | 8,44 | 8,44 | 8,44 | 8,44 | -1,65% | - |
| 02.09.2020 | 8,58 | 8,58 | 8,58 | 8,58 | 3,65% | - |
| 01.09.2020 | 8,28 | 8,28 | 8,28 | 8,28 | -1,76% | - |
| 31.08.2020 | 8,58 | 8,58 | 8,43 | 8,43 | -6,67% | 290,00 |
| 28.08.2020 | 8,84 | 9,03 | 8,84 | 9,03 | 1,14% | 85,00 |