3,575$
0,14%
Echtzeit-Aktienkurs China Automotive Systems Inc.
Bid:
Ask:
Aktienkurse zur China Automotive Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 3,54 | 3,58 | 3,46 | 3,57 | 0,00% | 28.151,00 |
| 24.04.2024 | 3,63 | 3,66 | 3,53 | 3,57 | -1,65% | 16.142,00 |
| 23.04.2024 | 3,56 | 3,63 | 3,52 | 3,63 | 3,13% | 18.693,00 |
| 22.04.2024 | 3,70 | 3,70 | 3,51 | 3,52 | -3,56% | 32.626,00 |
| 19.04.2024 | 3,71 | 3,71 | 3,58 | 3,65 | -0,82% | 17.176,00 |
| 18.04.2024 | 3,65 | 3,69 | 3,65 | 3,68 | 3,95% | 61.976,00 |
| 17.04.2024 | 3,50 | 3,59 | 3,42 | 3,54 | 1,73% | 19.456,00 |
| 16.04.2024 | 3,50 | 3,54 | 3,42 | 3,48 | -1,70% | 39.126,00 |
| 15.04.2024 | 3,67 | 3,72 | 3,54 | 3,54 | -6,10% | 23.473,00 |
| 12.04.2024 | 3,78 | 3,78 | 3,56 | 3,77 | 0,80% | 32.921,00 |
| 11.04.2024 | 3,85 | 3,85 | 3,74 | 3,74 | -1,58% | 18.628,00 |
| 10.04.2024 | 3,83 | 3,85 | 3,75 | 3,80 | -1,04% | 29.535,00 |
| 09.04.2024 | 3,84 | 3,84 | 3,75 | 3,84 | 2,95% | 46.781,00 |
| 08.04.2024 | 3,71 | 3,74 | 3,68 | 3,73 | 0,00% | 38.549,00 |
| 05.04.2024 | 3,76 | 3,77 | 3,68 | 3,73 | 2,19% | 67.812,00 |
| 04.04.2024 | 3,62 | 3,73 | 3,62 | 3,65 | 3,99% | 92.491,00 |
| 03.04.2024 | 3,59 | 3,59 | 3,51 | 3,51 | -1,40% | 29.236,00 |
| 02.04.2024 | 3,66 | 3,66 | 3,52 | 3,56 | -2,20% | 53.520,00 |
| 01.04.2024 | 3,66 | 3,67 | 3,55 | 3,64 | 2,54% | 107.090,00 |
| 28.03.2024 | 3,53 | 3,63 | 3,45 | 3,55 | 5,34% | 129.699,00 |
| 27.03.2024 | 3,25 | 3,40 | 3,25 | 3,37 | 3,69% | 48.849,00 |
| 26.03.2024 | 3,27 | 3,33 | 3,25 | 3,25 | -1,52% | 22.807,00 |
| 25.03.2024 | 3,33 | 3,38 | 3,30 | 3,30 | -1,79% | 19.526,00 |
| 22.03.2024 | 3,41 | 3,41 | 3,30 | 3,36 | -1,18% | 42.246,00 |
| 21.03.2024 | 3,51 | 3,51 | 3,40 | 3,40 | -1,76% | 23.363,00 |
| 20.03.2024 | 3,39 | 3,55 | 3,38 | 3,46 | 2,43% | 40.863,00 |
| 19.03.2024 | 3,39 | 3,39 | 3,35 | 3,38 | -0,03% | 14.533,00 |
| 18.03.2024 | 3,40 | 3,40 | 3,35 | 3,38 | -0,59% | 20.079,00 |
| 15.03.2024 | 3,28 | 3,40 | 3,28 | 3,40 | 3,66% | 37.323,00 |
| 14.03.2024 | 3,35 | 3,39 | 3,28 | 3,28 | -3,24% | 35.078,00 |
| 13.03.2024 | 3,34 | 3,40 | 3,30 | 3,39 | 2,42% | 25.459,00 |
| 12.03.2024 | 3,32 | 3,39 | 3,26 | 3,31 | 0,30% | 27.393,00 |
| 11.03.2024 | 3,27 | 3,37 | 3,27 | 3,30 | 0,61% | 20.813,00 |
| 08.03.2024 | 3,29 | 3,32 | 3,24 | 3,28 | 1,55% | 23.224,00 |
| 07.03.2024 | 3,23 | 3,30 | 3,23 | 3,23 | -1,52% | 24.126,00 |
| 06.03.2024 | 3,28 | 3,31 | 3,24 | 3,28 | 0,61% | 34.346,00 |
| 05.03.2024 | 3,21 | 3,30 | 3,21 | 3,26 | 0,00% | 20.304,00 |
| 04.03.2024 | 3,25 | 3,32 | 3,20 | 3,26 | -0,91% | 27.300,00 |
| 01.03.2024 | 3,23 | 3,32 | 3,22 | 3,29 | 1,86% | 26.178,00 |
| 29.02.2024 | 3,25 | 3,29 | 3,22 | 3,23 | 0,31% | 50.134,00 |
| 28.02.2024 | 3,28 | 3,30 | 3,20 | 3,22 | -0,92% | 22.988,00 |
| 27.02.2024 | 3,20 | 3,27 | 3,20 | 3,25 | 1,56% | 14.893,00 |
| 26.02.2024 | 3,28 | 3,30 | 3,20 | 3,20 | -2,71% | 24.720,00 |
| 23.02.2024 | 3,20 | 3,29 | 3,17 | 3,29 | 3,10% | 26.040,00 |
| 22.02.2024 | 3,39 | 3,44 | 3,19 | 3,19 | -3,33% | 75.422,00 |
| 21.02.2024 | 3,45 | 3,47 | 3,30 | 3,30 | -4,07% | 26.320,00 |
| 20.02.2024 | 3,54 | 3,54 | 3,40 | 3,44 | -2,55% | 48.163,00 |
| 16.02.2024 | 3,29 | 3,54 | 3,29 | 3,53 | 6,97% | 54.422,00 |
| 15.02.2024 | 3,46 | 3,49 | 3,29 | 3,30 | -2,94% | 60.891,00 |
| 14.02.2024 | 3,30 | 3,42 | 3,29 | 3,40 | 3,66% | 42.612,00 |
| 13.02.2024 | 3,49 | 3,49 | 3,26 | 3,28 | -5,75% | 56.131,00 |
| 12.02.2024 | 3,28 | 3,49 | 3,28 | 3,48 | 6,10% | 64.597,00 |
| 09.02.2024 | 3,22 | 3,33 | 3,22 | 3,28 | -2,09% | 10.519,00 |
| 08.02.2024 | 3,25 | 3,41 | 3,24 | 3,35 | 3,40% | 36.454,00 |
| 07.02.2024 | 3,32 | 3,33 | 3,21 | 3,24 | -1,22% | 22.711,00 |
| 06.02.2024 | 3,22 | 3,44 | 3,22 | 3,28 | 0,92% | 49.877,00 |
| 05.02.2024 | 3,37 | 3,37 | 3,20 | 3,25 | -3,56% | 50.712,00 |
| 02.02.2024 | 3,42 | 3,44 | 3,35 | 3,37 | -1,46% | 20.145,00 |
| 01.02.2024 | 3,40 | 3,42 | 3,33 | 3,42 | 1,48% | 22.320,00 |
| 31.01.2024 | 3,37 | 3,49 | 3,34 | 3,37 | -0,88% | 19.357,00 |
| 30.01.2024 | 3,51 | 3,55 | 3,36 | 3,40 | -2,58% | 22.173,00 |
| 29.01.2024 | 3,63 | 3,73 | 3,45 | 3,49 | -3,06% | 51.601,00 |
| 26.01.2024 | 3,69 | 3,78 | 3,60 | 3,60 | -4,76% | 38.784,00 |
| 25.01.2024 | 3,74 | 3,78 | 3,62 | 3,78 | 3,28% | 40.106,00 |
| 24.01.2024 | 3,73 | 3,79 | 3,59 | 3,66 | -3,68% | 96.056,00 |
| 23.01.2024 | 3,75 | 3,85 | 3,63 | 3,80 | 2,70% | 93.184,00 |
| 22.01.2024 | 3,45 | 3,85 | 3,43 | 3,70 | 10,78% | 239.642,00 |
| 19.01.2024 | 3,08 | 3,40 | 3,08 | 3,34 | 8,44% | 110.107,00 |
| 18.01.2024 | 3,10 | 3,15 | 3,07 | 3,08 | -0,65% | 17.663,00 |
| 17.01.2024 | 3,18 | 3,18 | 3,07 | 3,10 | -1,90% | 32.548,00 |
| 16.01.2024 | 3,14 | 3,24 | 3,12 | 3,16 | 0,32% | 26.902,00 |
| 12.01.2024 | 3,14 | 3,22 | 3,07 | 3,15 | -0,32% | 64.149,00 |
| 11.01.2024 | 3,09 | 3,20 | 3,05 | 3,16 | 2,93% | 58.047,00 |
| 10.01.2024 | 3,10 | 3,15 | 3,05 | 3,07 | 0,33% | 51.996,00 |
| 09.01.2024 | 3,11 | 3,23 | 3,05 | 3,06 | -3,44% | 51.861,00 |
| 08.01.2024 | 3,25 | 3,29 | 3,11 | 3,17 | -2,49% | 39.921,00 |
| 05.01.2024 | 3,18 | 3,28 | 3,13 | 3,25 | 1,88% | 18.673,00 |
| 04.01.2024 | 3,12 | 3,25 | 3,12 | 3,19 | 0,63% | 17.381,00 |
| 03.01.2024 | 3,21 | 3,41 | 3,10 | 3,17 | -1,56% | 74.661,00 |
| 02.01.2024 | 3,25 | 3,35 | 3,15 | 3,22 | -0,31% | 41.198,00 |
| 29.12.2023 | 3,31 | 3,36 | 3,06 | 3,23 | -1,97% | 82.412,00 |
| 28.12.2023 | 3,29 | 3,35 | 3,25 | 3,30 | 0,61% | 29.647,00 |
| 27.12.2023 | 3,31 | 3,35 | 3,25 | 3,28 | -0,61% | 49.098,00 |
| 26.12.2023 | 3,31 | 3,37 | 3,25 | 3,30 | -0,45% | 68.518,00 |
| 22.12.2023 | 3,29 | 3,35 | 3,16 | 3,31 | 1,69% | 46.405,00 |
| 21.12.2023 | 3,30 | 3,45 | 3,07 | 3,26 | -1,36% | 325.851,00 |
| 20.12.2023 | 3,39 | 3,50 | 3,30 | 3,30 | -2,65% | 168.311,00 |
| 19.12.2023 | 3,50 | 3,63 | 3,26 | 3,39 | -3,14% | 231.455,00 |
| 18.12.2023 | 3,40 | 3,62 | 3,39 | 3,50 | 2,64% | 24.008,00 |
| 15.12.2023 | 3,57 | 3,65 | 3,40 | 3,41 | -4,21% | 75.015,00 |
| 14.12.2023 | 3,50 | 3,65 | 3,43 | 3,56 | 4,40% | 48.931,00 |
| 13.12.2023 | 3,51 | 3,56 | 3,26 | 3,41 | -1,45% | 101.166,00 |
| 12.12.2023 | 3,57 | 3,65 | 3,40 | 3,46 | -4,16% | 38.109,00 |
| 11.12.2023 | 3,64 | 3,68 | 3,55 | 3,61 | -0,55% | 15.546,00 |
| 08.12.2023 | 3,70 | 3,76 | 3,53 | 3,63 | -1,09% | 21.824,00 |
| 07.12.2023 | 3,69 | 3,78 | 3,65 | 3,67 | -0,81% | 22.512,00 |
| 06.12.2023 | 3,80 | 3,80 | 3,67 | 3,70 | 0,00% | 19.156,00 |
| 05.12.2023 | 3,75 | 3,82 | 3,68 | 3,70 | -0,27% | 24.410,00 |
| 04.12.2023 | 3,72 | 3,75 | 3,63 | 3,71 | 2,20% | 66.936,00 |
| 01.12.2023 | 3,64 | 3,70 | 3,59 | 3,63 | -0,55% | 27.385,00 |