Börse:
48,500$
0,27%
Echtzeit-Aktienkurs PetroChina Co. Ltd. (ADRs)
Bid:
47,236$
Ask:
49,764$
Aktienkurse zur PetroChina Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 48,89 | 49,28 | 48,31 | 48,37 | 0,27% | 106.225,00 |
| 16.05.2022 | 47,86 | 48,50 | 47,40 | 48,24 | -0,82% | 157.654,00 |
| 13.05.2022 | 48,48 | 48,93 | 48,00 | 48,64 | 2,16% | 84.186,00 |
| 12.05.2022 | 47,49 | 47,67 | 46,76 | 47,61 | -0,58% | 94.377,00 |
| 11.05.2022 | 48,17 | 48,72 | 47,74 | 47,89 | 0,50% | 133.735,00 |
| 10.05.2022 | 48,06 | 48,78 | 47,00 | 47,65 | 0,04% | 127.139,00 |
| 09.05.2022 | 49,88 | 49,88 | 47,56 | 47,63 | -6,11% | 183.006,00 |
| 06.05.2022 | 50,86 | 50,88 | 49,88 | 50,73 | 0,54% | 87.600,00 |
| 05.05.2022 | 51,41 | 51,41 | 49,65 | 50,46 | -1,64% | 135.761,00 |
| 04.05.2022 | 50,48 | 51,58 | 50,38 | 51,30 | 3,01% | 156.117,00 |
| 03.05.2022 | 48,85 | 50,26 | 48,78 | 49,80 | 3,08% | 306.718,00 |
| 02.05.2022 | 46,97 | 48,48 | 46,67 | 48,31 | 1,88% | 124.508,00 |
| 29.04.2022 | 48,45 | 48,58 | 47,42 | 47,42 | -2,65% | 152.717,00 |
| 28.04.2022 | 47,80 | 48,82 | 47,32 | 48,71 | 2,50% | 136.003,00 |
| 27.04.2022 | 47,32 | 47,60 | 46,92 | 47,52 | 0,23% | 70.492,00 |
| 26.04.2022 | 46,92 | 48,05 | 46,92 | 47,41 | 0,79% | 145.634,00 |
| 25.04.2022 | 47,09 | 47,17 | 46,05 | 47,04 | -3,67% | 227.977,00 |
| 22.04.2022 | 49,39 | 49,90 | 48,66 | 48,83 | -0,33% | 72.602,00 |
| 21.04.2022 | 50,15 | 50,26 | 48,63 | 48,99 | -3,01% | 161.159,00 |
| 20.04.2022 | 51,03 | 51,10 | 50,38 | 50,51 | -1,46% | 87.612,00 |
| 19.04.2022 | 51,90 | 51,94 | 50,92 | 51,26 | -1,42% | 144.245,00 |
| 18.04.2022 | 52,38 | 52,49 | 51,50 | 52,00 | -0,73% | 172.524,00 |
| 14.04.2022 | 51,94 | 52,58 | 51,46 | 52,38 | 0,04% | 92.542,00 |
| 13.04.2022 | 51,73 | 52,75 | 51,73 | 52,36 | 2,23% | 132.024,00 |
| 12.04.2022 | 51,00 | 51,95 | 50,95 | 51,22 | 1,91% | 117.287,00 |
| 11.04.2022 | 51,50 | 51,60 | 50,26 | 50,26 | -4,72% | 153.245,00 |
| 08.04.2022 | 52,20 | 53,07 | 52,07 | 52,75 | 0,88% | 120.087,00 |
| 07.04.2022 | 52,58 | 52,95 | 51,22 | 52,29 | -1,12% | 111.112,00 |
| 06.04.2022 | 52,50 | 54,13 | 52,50 | 52,88 | 2,58% | 255.028,00 |
| 05.04.2022 | 52,82 | 53,02 | 51,55 | 51,55 | -2,27% | 140.611,00 |
| 04.04.2022 | 52,13 | 53,49 | 52,13 | 52,75 | 2,09% | 179.044,00 |
| 01.04.2022 | 51,19 | 51,97 | 51,08 | 51,67 | 2,22% | 186.469,00 |
| 31.03.2022 | 51,84 | 51,93 | 50,46 | 50,55 | -4,93% | 240.885,00 |
| 30.03.2022 | 52,50 | 53,62 | 52,50 | 53,17 | 1,76% | 145.538,00 |
| 29.03.2022 | 50,88 | 52,36 | 49,94 | 52,25 | 2,19% | 187.481,00 |
| 28.03.2022 | 52,29 | 52,29 | 50,93 | 51,13 | -2,68% | 140.626,00 |
| 25.03.2022 | 50,85 | 52,98 | 50,42 | 52,54 | 4,06% | 189.094,00 |
| 24.03.2022 | 51,71 | 51,73 | 50,33 | 50,49 | -2,23% | 150.136,00 |
| 23.03.2022 | 50,37 | 52,55 | 50,36 | 51,64 | 2,79% | 245.870,00 |
| 22.03.2022 | 50,35 | 50,78 | 49,48 | 50,24 | 1,03% | 243.983,00 |
| 21.03.2022 | 49,61 | 49,89 | 49,28 | 49,73 | 0,65% | 182.455,00 |
| 18.03.2022 | 49,20 | 49,60 | 48,61 | 49,41 | 0,47% | 214.479,00 |
| 17.03.2022 | 48,40 | 49,42 | 47,72 | 49,18 | 5,79% | 301.692,00 |
| 16.03.2022 | 46,14 | 46,96 | 45,47 | 46,49 | 3,87% | 292.412,00 |
| 15.03.2022 | 44,85 | 45,31 | 43,28 | 44,76 | -4,42% | 436.376,00 |
| 14.03.2022 | 48,22 | 48,54 | 46,51 | 46,83 | -5,49% | 329.884,00 |
| 11.03.2022 | 50,00 | 50,02 | 49,02 | 49,55 | -2,00% | 263.006,00 |
| 10.03.2022 | 50,36 | 51,31 | 50,27 | 50,56 | 0,42% | 312.836,00 |
| 09.03.2022 | 53,31 | 53,45 | 50,01 | 50,35 | -9,65% | 671.019,00 |
| 08.03.2022 | 57,24 | 57,87 | 54,37 | 55,73 | -2,84% | 434.844,00 |
| 07.03.2022 | 56,16 | 57,48 | 56,14 | 57,36 | 2,72% | 423.837,00 |
| 04.03.2022 | 53,61 | 55,86 | 53,61 | 55,84 | 4,04% | 209.603,00 |
| 03.03.2022 | 53,62 | 53,92 | 52,75 | 53,67 | -1,05% | 269.938,00 |
| 02.03.2022 | 54,89 | 55,00 | 54,05 | 54,24 | 0,89% | 258.465,00 |
| 01.03.2022 | 53,46 | 54,24 | 53,19 | 53,76 | 0,94% | 302.602,00 |
| 28.02.2022 | 52,01 | 53,56 | 51,82 | 53,26 | 3,12% | 187.890,00 |
| 25.02.2022 | 52,23 | 52,41 | 50,89 | 51,65 | -2,12% | 215.122,00 |
| 24.02.2022 | 54,00 | 54,04 | 52,00 | 52,77 | 0,82% | 312.320,00 |
| 23.02.2022 | 53,20 | 53,25 | 51,87 | 52,34 | -1,69% | 161.305,00 |
| 22.02.2022 | 53,64 | 53,94 | 52,58 | 53,24 | 1,62% | 198.625,00 |
| 18.02.2022 | 51,91 | 52,41 | 51,64 | 52,39 | 0,23% | 112.930,00 |
| 17.02.2022 | 52,46 | 52,58 | 51,82 | 52,27 | 0,27% | 167.053,00 |
| 16.02.2022 | 52,02 | 53,31 | 52,02 | 52,13 | 2,62% | 210.859,00 |
| 15.02.2022 | 52,64 | 52,64 | 50,63 | 50,80 | -6,07% | 439.464,00 |
| 14.02.2022 | 54,86 | 54,86 | 53,34 | 54,08 | -1,83% | 237.519,00 |
| 11.02.2022 | 53,00 | 55,18 | 53,00 | 55,09 | 4,40% | 348.777,00 |
| 10.02.2022 | 53,00 | 53,88 | 52,54 | 52,77 | -1,35% | 160.917,00 |
| 09.02.2022 | 52,60 | 53,50 | 52,50 | 53,49 | 2,35% | 132.458,00 |
| 08.02.2022 | 52,80 | 53,00 | 51,45 | 52,26 | -0,67% | 246.002,00 |
| 07.02.2022 | 52,32 | 52,96 | 51,96 | 52,61 | 1,64% | 283.945,00 |
| 04.02.2022 | 51,28 | 52,42 | 51,28 | 51,76 | 1,55% | 278.245,00 |
| 03.02.2022 | 50,71 | 51,16 | 50,47 | 50,97 | 0,28% | 106.181,00 |
| 02.02.2022 | 50,80 | 51,27 | 50,08 | 50,83 | 0,91% | 230.242,00 |
| 01.02.2022 | 49,67 | 50,63 | 49,27 | 50,37 | 1,78% | 167.426,00 |
| 31.01.2022 | 49,67 | 50,28 | 49,33 | 49,49 | -0,40% | 131.230,00 |
| 28.01.2022 | 50,47 | 50,53 | 49,14 | 49,69 | -1,62% | 186.143,00 |
| 27.01.2022 | 51,26 | 51,80 | 50,06 | 50,51 | -1,41% | 116.410,00 |
| 26.01.2022 | 51,28 | 51,72 | 50,54 | 51,23 | 0,33% | 438.952,00 |
| 25.01.2022 | 49,14 | 51,37 | 48,71 | 51,06 | 3,61% | 239.348,00 |
| 24.01.2022 | 49,12 | 49,64 | 47,84 | 49,28 | -0,73% | 338.468,00 |
| 21.01.2022 | 49,76 | 50,42 | 49,12 | 49,64 | -0,90% | 173.429,00 |
| 20.01.2022 | 51,20 | 51,28 | 50,04 | 50,09 | -2,91% | 200.304,00 |
| 19.01.2022 | 52,31 | 52,48 | 51,12 | 51,59 | -0,06% | 210.303,00 |
| 18.01.2022 | 51,54 | 52,35 | 51,28 | 51,62 | 1,94% | 291.015,00 |
| 14.01.2022 | 49,66 | 50,70 | 49,35 | 50,64 | 2,16% | 168.842,00 |
| 13.01.2022 | 49,78 | 50,22 | 49,52 | 49,57 | -0,06% | 125.418,00 |
| 12.01.2022 | 49,20 | 50,39 | 49,05 | 49,60 | 2,02% | 211.529,00 |
| 11.01.2022 | 47,40 | 48,63 | 47,27 | 48,62 | 3,07% | 135.407,00 |
| 10.01.2022 | 48,01 | 48,01 | 47,04 | 47,17 | -1,79% | 128.053,00 |
| 07.01.2022 | 47,20 | 48,30 | 46,80 | 48,03 | 5,56% | 266.321,00 |
| 06.01.2022 | 45,28 | 45,52 | 44,89 | 45,50 | 1,49% | 113.330,00 |
| 05.01.2022 | 45,44 | 45,85 | 44,79 | 44,83 | -0,38% | 210.584,00 |
| 04.01.2022 | 44,61 | 45,12 | 44,51 | 45,00 | 0,04% | 160.308,00 |
| 03.01.2022 | 44,31 | 45,18 | 44,25 | 44,98 | 1,74% | 114.384,00 |
| 31.12.2021 | 44,83 | 44,88 | 44,15 | 44,21 | -1,29% | 74.922,00 |
| 30.12.2021 | 44,50 | 44,97 | 44,43 | 44,79 | 0,61% | 125.356,00 |
| 29.12.2021 | 44,96 | 44,96 | 44,29 | 44,52 | -0,85% | 164.202,00 |
| 28.12.2021 | 45,07 | 45,34 | 44,61 | 44,90 | -0,60% | 110.174,00 |
| 27.12.2021 | 44,56 | 45,18 | 44,34 | 45,17 | 1,37% | 99.692,00 |
| 23.12.2021 | 44,35 | 44,67 | 44,25 | 44,56 | 1,27% | 97.677,00 |