1,770€
3,51%
Echtzeit-Aktienkurs Delta Electronics [Thailand] PCL (NVDRs)
Bid:
Ask:
Aktienkurse zur Delta Electronics [Thailand] PCL (NVDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,98 | 1,98 | 1,77 | 1,78 | 1,14% | - |
| 22.04.2024 | 2,00 | 2,00 | 1,76 | 1,76 | 0,57% | - |
| 19.04.2024 | 1,98 | 1,98 | 1,74 | 1,75 | -4,11% | - |
| 18.04.2024 | 2,04 | 2,04 | 1,79 | 1,83 | 1,96% | - |
| 17.04.2024 | 2,06 | 2,06 | 1,78 | 1,79 | -4,28% | - |
| 16.04.2024 | 2,17 | 2,17 | 1,86 | 1,87 | 0,00% | - |
| 15.04.2024 | 2,15 | 2,15 | 1,87 | 1,87 | -2,86% | - |
| 12.04.2024 | 1,88 | 2,16 | 1,88 | 1,93 | -3,27% | - |
| 11.04.2024 | 2,17 | 2,17 | 1,93 | 1,99 | -1,73% | - |
| 10.04.2024 | 2,23 | 2,23 | 1,95 | 2,03 | 2,79% | - |
| 09.04.2024 | 2,12 | 2,12 | 1,91 | 1,97 | 7,07% | - |
| 08.04.2024 | 2,05 | 2,05 | 1,84 | 1,84 | -2,13% | - |
| 05.04.2024 | 2,04 | 2,04 | 1,82 | 1,88 | 5,62% | - |
| 04.04.2024 | 2,06 | 2,06 | 1,78 | 1,78 | -5,32% | - |
| 03.04.2024 | 2,08 | 2,08 | 1,86 | 1,88 | 0,00% | - |
| 02.04.2024 | 2,12 | 2,12 | 1,86 | 1,88 | 2,17% | - |
| 28.03.2024 | 2,08 | 2,08 | 1,84 | 1,84 | -2,65% | - |
| 27.03.2024 | 2,08 | 2,08 | 1,86 | 1,89 | 2,72% | - |
| 26.03.2024 | 2,08 | 2,08 | 1,84 | 1,84 | -1,08% | - |
| 25.03.2024 | 2,06 | 2,06 | 1,84 | 1,86 | 1,64% | - |
| 22.03.2024 | 2,04 | 2,06 | 1,83 | 1,83 | 0,55% | - |
| 21.03.2024 | 2,04 | 2,04 | 1,82 | 1,82 | 4,60% | - |
| 20.03.2024 | 1,92 | 1,94 | 1,70 | 1,74 | 0,58% | - |
| 19.03.2024 | 1,94 | 1,94 | 1,69 | 1,73 | -1,14% | - |
| 18.03.2024 | 1,67 | 1,96 | 1,67 | 1,75 | 4,17% | - |
| 15.03.2024 | 1,65 | 1,94 | 1,65 | 1,68 | -2,89% | - |
| 14.03.2024 | 1,96 | 1,96 | 1,71 | 1,73 | -1,42% | - |
| 13.03.2024 | 1,70 | 1,98 | 1,70 | 1,76 | -2,23% | - |
| 12.03.2024 | 1,98 | 1,98 | 1,76 | 1,80 | 0,84% | - |
| 11.03.2024 | 1,98 | 1,98 | 1,75 | 1,78 | 0,56% | - |
| 08.03.2024 | 2,00 | 2,00 | 1,77 | 1,77 | -0,56% | - |
| 07.03.2024 | 1,94 | 1,94 | 1,70 | 1,78 | 0,56% | - |
| 06.03.2024 | 1,98 | 1,98 | 1,76 | 1,77 | 7,27% | - |
| 05.03.2024 | 1,60 | 1,70 | 1,60 | 1,65 | -4,62% | - |
| 04.03.2024 | 1,98 | 1,98 | 1,72 | 1,73 | -2,81% | - |
| 01.03.2024 | 1,98 | 1,98 | 1,74 | 1,78 | -2,73% | - |
| 29.02.2024 | 2,06 | 2,06 | 1,82 | 1,83 | 2,81% | - |
| 28.02.2024 | 2,02 | 2,02 | 1,77 | 1,78 | -6,07% | - |
| 27.02.2024 | 2,10 | 2,10 | 1,88 | 1,90 | 0,26% | - |
| 26.02.2024 | 2,10 | 2,10 | 1,89 | 1,89 | -0,79% | - |
| 23.02.2024 | 2,13 | 2,13 | 1,89 | 1,91 | -3,05% | - |
| 22.02.2024 | 2,13 | 2,13 | 1,91 | 1,97 | 1,03% | - |
| 21.02.2024 | 2,15 | 2,15 | 1,92 | 1,95 | 1,83% | - |
| 20.02.2024 | 2,18 | 2,18 | 1,90 | 1,91 | -4,98% | - |
| 19.02.2024 | 2,23 | 2,23 | 2,01 | 2,01 | 1,77% | - |
| 16.02.2024 | 2,22 | 2,22 | 1,97 | 1,98 | -2,23% | - |
| 15.02.2024 | 2,02 | 2,30 | 2,02 | 2,02 | -2,42% | - |
| 14.02.2024 | 2,25 | 2,25 | 2,05 | 2,07 | 0,98% | - |
| 13.02.2024 | 2,34 | 2,34 | 2,03 | 2,05 | -2,61% | - |
| 12.02.2024 | 2,32 | 2,32 | 2,11 | 2,11 | -0,24% | - |
| 09.02.2024 | 2,30 | 2,32 | 2,09 | 2,11 | 0,24% | - |
| 08.02.2024 | 2,30 | 2,32 | 2,09 | 2,11 | -3,00% | - |
| 07.02.2024 | 2,36 | 2,36 | 2,13 | 2,17 | -0,46% | - |
| 06.02.2024 | 2,34 | 2,34 | 2,13 | 2,18 | 3,56% | - |
| 05.02.2024 | 2,30 | 2,30 | 2,09 | 2,11 | 0,00% | - |
| 02.02.2024 | 2,32 | 2,32 | 2,08 | 2,11 | 1,69% | - |
| 01.02.2024 | 2,24 | 2,24 | 2,03 | 2,07 | 3,24% | - |
| 31.01.2024 | 2,28 | 2,28 | 2,01 | 2,01 | -4,75% | - |
| 30.01.2024 | 2,30 | 2,30 | 2,09 | 2,11 | 0,72% | - |
| 29.01.2024 | 1,96 | 2,25 | 1,96 | 2,09 | -1,42% | - |
| 26.01.2024 | 2,34 | 2,34 | 2,12 | 2,12 | -1,40% | - |
| 25.01.2024 | 2,32 | 2,32 | 2,11 | 2,15 | -1,38% | - |
| 24.01.2024 | 2,36 | 2,36 | 2,15 | 2,18 | 0,46% | - |
| 23.01.2024 | 2,40 | 2,40 | 2,14 | 2,17 | 0,00% | - |
| 22.01.2024 | 2,10 | 2,38 | 2,10 | 2,17 | -1,36% | - |
| 19.01.2024 | 2,38 | 2,38 | 2,15 | 2,20 | 0,92% | - |
| 18.01.2024 | 2,36 | 2,36 | 2,13 | 2,18 | 2,35% | - |
| 17.01.2024 | 2,36 | 2,36 | 2,11 | 2,13 | -2,29% | - |
| 16.01.2024 | 2,40 | 2,40 | 2,16 | 2,18 | -0,91% | - |
| 15.01.2024 | 2,44 | 2,44 | 2,19 | 2,20 | -1,35% | - |
| 12.01.2024 | 2,40 | 2,40 | 2,19 | 2,23 | 2,29% | - |
| 11.01.2024 | 2,42 | 2,42 | 2,13 | 2,18 | -2,24% | - |
| 10.01.2024 | 2,16 | 2,46 | 2,16 | 2,23 | 3,24% | - |
| 09.01.2024 | 2,44 | 2,46 | 2,16 | 2,16 | -6,09% | - |
| 08.01.2024 | 2,14 | 2,42 | 2,14 | 2,30 | 2,68% | - |
| 05.01.2024 | 2,46 | 2,46 | 2,20 | 2,24 | -1,75% | - |
| 04.01.2024 | 2,52 | 2,52 | 2,28 | 2,28 | -3,39% | - |
| 03.01.2024 | 2,60 | 2,60 | 2,36 | 2,36 | -0,42% | - |
| 02.01.2024 | 2,64 | 2,64 | 2,36 | 2,37 | 2,60% | - |
| 29.12.2023 | 2,54 | 2,54 | 2,31 | 2,31 | -0,86% | - |
| 28.12.2023 | 2,58 | 2,58 | 2,32 | 2,33 | -3,32% | - |
| 27.12.2023 | 2,64 | 2,64 | 2,40 | 2,41 | -0,41% | - |
| 22.12.2023 | 2,62 | 2,62 | 2,40 | 2,42 | 1,26% | - |
| 21.12.2023 | 2,62 | 2,62 | 2,36 | 2,39 | 4,37% | - |
| 20.12.2023 | 2,56 | 2,56 | 2,29 | 2,29 | -3,78% | - |
| 19.12.2023 | 2,52 | 2,56 | 2,35 | 2,38 | 12,26% | - |
| 18.12.2023 | 2,36 | 2,37 | 2,12 | 2,12 | -3,20% | - |
| 15.12.2023 | 2,37 | 2,37 | 2,18 | 2,19 | -2,67% | - |
| 14.12.2023 | 2,12 | 2,40 | 2,12 | 2,25 | 6,64% | - |
| 13.12.2023 | 2,04 | 2,32 | 2,04 | 2,11 | -1,86% | - |
| 12.12.2023 | 2,36 | 2,36 | 2,13 | 2,15 | 1,42% | - |
| 11.12.2023 | 2,32 | 2,32 | 2,10 | 2,12 | 0,47% | - |
| 08.12.2023 | 2,32 | 2,32 | 2,10 | 2,11 | 8,76% | - |
| 07.12.2023 | 2,22 | 2,22 | 1,94 | 1,94 | -4,67% | - |
| 06.12.2023 | 2,27 | 2,28 | 2,02 | 2,04 | 5,44% | - |
| 05.12.2023 | 2,21 | 2,21 | 1,93 | 1,93 | -3,74% | - |
| 04.12.2023 | 2,24 | 2,24 | 1,96 | 2,01 | -2,91% | - |
| 01.12.2023 | 1,96 | 2,24 | 1,96 | 2,07 | 1,98% | - |
| 30.11.2023 | 2,23 | 2,23 | 1,94 | 2,03 | 1,50% | - |
| 29.11.2023 | 2,34 | 2,34 | 2,00 | 2,00 | -6,78% | - |