Börse:
13,915€
5,06%
Echtzeit-Aktienkurs Anta Sports Products Ltd.
Bid:
13,680€
Ask:
14,150€
Aktienkurse zur Anta Sports Products Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 13,85 | 14,04 | 13,79 | 13,92 | 2,24% | - |
| 20.01.2022 | 13,41 | 13,67 | 13,41 | 13,61 | 4,83% | - |
| 19.01.2022 | 12,76 | 13,20 | 12,67 | 12,98 | -0,36% | 8.000,00 |
| 18.01.2022 | 12,89 | 13,03 | 12,83 | 13,03 | 3,10% | - |
| 17.01.2022 | 12,64 | 12,65 | 12,51 | 12,64 | -1,27% | - |
| 14.01.2022 | 12,64 | 12,82 | 12,62 | 12,80 | -1,23% | - |
| 13.01.2022 | 12,93 | 13,04 | 12,87 | 12,96 | 1,57% | - |
| 12.01.2022 | 12,75 | 12,93 | 12,75 | 12,76 | 4,96% | - |
| 11.01.2022 | 12,26 | 12,26 | 12,12 | 12,16 | -3,21% | - |
| 10.01.2022 | 12,35 | 12,65 | 12,35 | 12,56 | 4,09% | - |
| 07.01.2022 | 12,30 | 12,30 | 12,06 | 12,07 | -4,44% | 100,00 |
| 06.01.2022 | 12,41 | 12,67 | 12,41 | 12,63 | 1,31% | - |
| 05.01.2022 | 12,57 | 12,58 | 12,43 | 12,47 | -2,48% | - |
| 04.01.2022 | 12,72 | 12,80 | 12,65 | 12,78 | -1,68% | 500,00 |
| 03.01.2022 | 12,87 | 13,03 | 12,85 | 13,00 | -0,91% | - |
| 30.12.2021 | 13,31 | 13,35 | 13,12 | 13,12 | -0,10% | - |
| 29.12.2021 | 13,12 | 13,25 | 13,07 | 13,13 | -1,33% | - |
| 28.12.2021 | 13,32 | 13,41 | 13,23 | 13,31 | 2,15% | 760,00 |
| 27.12.2021 | 13,04 | 13,06 | 13,02 | 13,03 | 0,42% | 315,00 |
| 23.12.2021 | 12,89 | 13,09 | 12,89 | 12,98 | -0,98% | 40,00 |
| 22.12.2021 | 13,16 | 13,27 | 13,10 | 13,10 | 4,72% | 282,00 |
| 21.12.2021 | 12,44 | 12,59 | 12,37 | 12,51 | 0,52% | - |
| 20.12.2021 | 12,46 | 12,53 | 12,36 | 12,45 | -4,78% | - |
| 17.12.2021 | 12,99 | 13,07 | 12,85 | 13,07 | -2,44% | 833,00 |
| 16.12.2021 | 13,43 | 13,64 | 13,31 | 13,40 | -1,25% | 1.449,00 |
| 15.12.2021 | 13,49 | 13,68 | 13,47 | 13,57 | -5,22% | 75,00 |
| 14.12.2021 | 14,29 | 14,36 | 14,23 | 14,32 | 0,54% | - |
| 13.12.2021 | 14,31 | 14,31 | 14,15 | 14,24 | -2,40% | 1.000,00 |
| 10.12.2021 | 14,61 | 14,73 | 14,55 | 14,59 | -0,77% | - |
| 09.12.2021 | 14,61 | 14,82 | 14,56 | 14,70 | 2,07% | 335,00 |
| 08.12.2021 | 14,52 | 14,55 | 14,40 | 14,41 | 0,71% | - |
| 07.12.2021 | 14,31 | 14,36 | 14,19 | 14,30 | 1,76% | - |
| 06.12.2021 | 14,01 | 14,15 | 13,92 | 14,06 | -1,44% | 5.900,00 |
| 03.12.2021 | 14,51 | 14,53 | 13,95 | 14,26 | -0,75% | 5.380,00 |
| 02.12.2021 | 14,27 | 14,41 | 14,22 | 14,37 | 0,97% | - |
| 01.12.2021 | 14,23 | 14,24 | 14,17 | 14,23 | 1,30% | - |
| 30.11.2021 | 14,10 | 14,18 | 13,37 | 14,05 | 0,74% | - |
| 29.11.2021 | 13,94 | 13,99 | 13,89 | 13,95 | -0,99% | 5.300,00 |
| 26.11.2021 | 14,25 | 14,43 | 14,09 | 14,09 | -3,84% | 150,00 |
| 25.11.2021 | 14,74 | 14,74 | 14,57 | 14,65 | -2,50% | - |
| 24.11.2021 | 14,97 | 15,05 | 14,87 | 15,02 | 1,54% | - |
| 23.11.2021 | 14,94 | 14,94 | 14,73 | 14,80 | -5,04% | - |
| 22.11.2021 | 15,47 | 15,61 | 15,41 | 15,58 | 1,28% | - |
| 19.11.2021 | 15,29 | 15,43 | 15,20 | 15,38 | 0,72% | 980,00 |
| 18.11.2021 | 15,33 | 15,43 | 15,20 | 15,27 | -1,69% | - |
| 17.11.2021 | 15,51 | 15,67 | 15,49 | 15,54 | 0,71% | - |
| 16.11.2021 | 15,38 | 15,45 | 15,33 | 15,43 | 3,16% | 100,00 |
| 15.11.2021 | 14,75 | 14,95 | 14,73 | 14,95 | 0,32% | - |
| 12.11.2021 | 14,92 | 15,02 | 14,82 | 14,91 | -1,06% | - |
| 11.11.2021 | 14,66 | 15,07 | 14,61 | 15,07 | 5,44% | 3.775,00 |
| 10.11.2021 | 14,17 | 14,29 | 14,09 | 14,29 | 0,87% | - |
| 09.11.2021 | 14,09 | 14,31 | 14,06 | 14,17 | 3,45% | 807,00 |
| 08.11.2021 | 13,70 | 13,82 | 13,69 | 13,69 | -1,23% | - |
| 05.11.2021 | 13,92 | 13,93 | 13,75 | 13,86 | 0,20% | - |
| 04.11.2021 | 13,69 | 13,91 | 13,68 | 13,84 | 2,52% | 357,00 |
| 03.11.2021 | 13,52 | 13,64 | 13,38 | 13,50 | 2,62% | 1.200,00 |
| 02.11.2021 | 13,21 | 13,21 | 13,02 | 13,15 | -0,70% | 402,00 |
| 01.11.2021 | 13,20 | 13,29 | 13,09 | 13,24 | -1,60% | 320,00 |
| 29.10.2021 | 13,37 | 13,50 | 12,96 | 13,46 | -0,66% | 1.063,00 |
| 28.10.2021 | 13,43 | 13,69 | 13,32 | 13,55 | -0,95% | 650,00 |
| 27.10.2021 | 13,61 | 13,70 | 13,52 | 13,68 | -2,70% | 3.430,00 |
| 26.10.2021 | 13,92 | 14,09 | 13,86 | 14,06 | -1,76% | 1.703,00 |
| 25.10.2021 | 14,27 | 14,38 | 14,21 | 14,31 | -3,33% | 3.011,00 |
| 22.10.2021 | 14,67 | 15,00 | 14,66 | 14,80 | 2,75% | - |
| 21.10.2021 | 14,21 | 14,64 | 14,19 | 14,41 | 1,00% | 850,00 |
| 20.10.2021 | 14,23 | 14,36 | 14,14 | 14,27 | -1,38% | 785,00 |
| 19.10.2021 | 14,27 | 14,61 | 14,26 | 14,47 | 3,10% | 1.279,00 |
| 18.10.2021 | 13,80 | 14,07 | 13,80 | 14,03 | 4,39% | 816,00 |
| 15.10.2021 | 13,18 | 13,46 | 13,18 | 13,44 | -1,27% | 100,00 |
| 14.10.2021 | 13,62 | 13,63 | 13,58 | 13,61 | -0,01% | 255,00 |
| 13.10.2021 | 13,66 | 13,68 | 13,61 | 13,62 | -0,48% | 200,00 |
| 12.10.2021 | 13,74 | 13,79 | 13,55 | 13,68 | -1,37% | 585,00 |
| 11.10.2021 | 14,05 | 14,05 | 13,65 | 13,87 | -4,87% | 5.725,00 |
| 08.10.2021 | 14,57 | 14,78 | 14,46 | 14,58 | -2,51% | 200,00 |
| 07.10.2021 | 14,87 | 15,05 | 14,87 | 14,96 | 0,48% | 535,00 |
| 06.10.2021 | 14,81 | 14,97 | 14,63 | 14,88 | -4,34% | 3.083,00 |
| 05.10.2021 | 15,46 | 15,68 | 15,42 | 15,56 | 0,61% | 180,00 |
| 04.10.2021 | 15,44 | 15,52 | 15,33 | 15,46 | -4,71% | - |
| 01.10.2021 | 16,24 | 16,26 | 16,22 | 16,23 | -0,14% | - |
| 30.09.2021 | 16,09 | 16,35 | 16,08 | 16,25 | 0,63% | - |
| 29.09.2021 | 15,83 | 16,15 | 15,79 | 16,15 | 3,22% | 20,00 |
| 28.09.2021 | 15,72 | 15,92 | 15,59 | 15,65 | 2,56% | - |
| 27.09.2021 | 15,18 | 15,30 | 15,08 | 15,26 | -2,12% | 715,00 |
| 24.09.2021 | 15,70 | 15,73 | 15,41 | 15,59 | -1,94% | 620,00 |
| 23.09.2021 | 15,71 | 16,00 | 15,63 | 15,89 | -2,59% | 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% | - |