Börse:
62,723$
-0,41%
Echtzeit-Aktienkurs 51Job Inc. (ADRs)
Bid:
62,311$
Ask:
63,135$
Aktienkurse zur 51Job Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 63,18 | 63,21 | 62,38 | 62,98 | -0,17% | 216.374,00 |
| 15.04.2021 | 62,67 | 63,16 | 62,52 | 63,09 | 1,35% | 137.869,00 |
| 14.04.2021 | 63,10 | 63,40 | 62,00 | 62,25 | -1,41% | 155.569,00 |
| 13.04.2021 | 63,20 | 64,58 | 62,64 | 63,14 | -0,08% | 157.529,00 |
| 12.04.2021 | 62,97 | 63,53 | 62,71 | 63,19 | 0,13% | 100.749,00 |
| 09.04.2021 | 64,60 | 65,00 | 62,49 | 63,11 | -2,89% | 109.327,00 |
| 08.04.2021 | 64,68 | 65,21 | 64,12 | 64,99 | 0,73% | 112.625,00 |
| 07.04.2021 | 63,61 | 64,61 | 63,51 | 64,52 | 0,81% | 169.531,00 |
| 06.04.2021 | 64,02 | 64,54 | 63,71 | 64,00 | -0,37% | 346.434,00 |
| 05.04.2021 | 63,16 | 64,39 | 62,54 | 64,24 | 2,21% | 193.980,00 |
| 01.04.2021 | 62,83 | 64,15 | 62,51 | 62,85 | 0,40% | 115.112,00 |
| 31.03.2021 | 61,47 | 62,91 | 61,20 | 62,60 | 2,17% | 142.641,00 |
| 30.03.2021 | 62,13 | 62,13 | 60,33 | 61,27 | -1,70% | 199.351,00 |
| 29.03.2021 | 62,09 | 62,85 | 62,00 | 62,33 | -0,27% | 325.696,00 |
| 26.03.2021 | 62,94 | 62,94 | 59,74 | 62,50 | 0,08% | 738.611,00 |
| 25.03.2021 | 62,33 | 63,41 | 60,73 | 62,45 | 0,19% | 276.088,00 |
| 24.03.2021 | 63,02 | 63,50 | 61,00 | 62,33 | -1,24% | 178.319,00 |
| 23.03.2021 | 62,99 | 63,65 | 62,00 | 63,11 | 1,68% | 129.675,00 |
| 22.03.2021 | 62,90 | 63,04 | 61,66 | 62,07 | -1,77% | 133.657,00 |
| 19.03.2021 | 63,11 | 64,10 | 62,10 | 63,19 | -0,47% | 182.662,00 |
| 18.03.2021 | 63,02 | 64,15 | 62,32 | 63,49 | -0,03% | 124.927,00 |
| 17.03.2021 | 63,36 | 64,37 | 63,25 | 63,51 | -1,15% | 57.159,00 |
| 16.03.2021 | 64,26 | 65,00 | 64,00 | 64,25 | -0,02% | 131.838,00 |
| 15.03.2021 | 61,61 | 64,44 | 61,46 | 64,26 | 0,23% | 110.998,00 |
| 12.03.2021 | 64,63 | 65,54 | 63,54 | 64,11 | -0,93% | 123.864,00 |
| 11.03.2021 | 63,95 | 64,95 | 63,20 | 64,71 | 1,83% | 170.150,00 |
| 10.03.2021 | 64,44 | 64,44 | 63,00 | 63,55 | -0,80% | 151.592,00 |
| 09.03.2021 | 64,15 | 64,80 | 63,30 | 64,06 | 0,72% | 88.441,00 |
| 08.03.2021 | 64,50 | 65,44 | 62,79 | 63,60 | -1,62% | 184.369,00 |
| 05.03.2021 | 66,00 | 66,54 | 62,73 | 64,65 | -1,55% | 443.784,00 |
| 04.03.2021 | 66,55 | 67,01 | 65,16 | 65,67 | -1,99% | 208.388,00 |
| 03.03.2021 | 67,34 | 67,69 | 66,63 | 67,00 | -0,40% | 129.171,00 |
| 02.03.2021 | 65,30 | 67,60 | 65,30 | 67,27 | 1,92% | 147.328,00 |
| 01.03.2021 | 67,07 | 67,07 | 65,51 | 66,00 | 0,61% | 85.428,00 |
| 26.02.2021 | 66,04 | 67,05 | 63,15 | 65,60 | -1,25% | 291.431,00 |
| 25.02.2021 | 65,84 | 66,81 | 65,26 | 66,43 | 0,82% | 353.025,00 |
| 24.02.2021 | 67,09 | 68,05 | 65,66 | 65,89 | -2,47% | 508.156,00 |
| 23.02.2021 | 67,14 | 67,72 | 66,59 | 67,56 | 0,57% | 77.574,00 |
| 22.02.2021 | 69,51 | 69,89 | 67,00 | 67,18 | -3,62% | 170.041,00 |
| 19.02.2021 | 68,43 | 69,93 | 67,88 | 69,70 | 2,48% | 156.345,00 |
| 18.02.2021 | 67,80 | 68,53 | 67,74 | 68,01 | -0,83% | 345.294,00 |
| 17.02.2021 | 69,63 | 69,93 | 68,18 | 68,58 | -1,51% | 93.128,00 |
| 16.02.2021 | 70,15 | 70,29 | 69,02 | 69,63 | -0,63% | 164.664,00 |
| 12.02.2021 | 70,16 | 70,17 | 69,67 | 70,07 | -0,09% | 43.720,00 |
| 11.02.2021 | 70,21 | 70,83 | 69,84 | 70,13 | -0,09% | 90.875,00 |
| 10.02.2021 | 70,12 | 70,25 | 69,77 | 70,19 | 0,17% | 143.144,00 |
| 09.02.2021 | 69,52 | 70,07 | 68,91 | 70,07 | 1,77% | 158.857,00 |
| 08.02.2021 | 70,05 | 70,05 | 68,43 | 68,85 | -0,23% | 103.818,00 |
| 05.02.2021 | 69,16 | 69,20 | 67,82 | 69,01 | -0,17% | 102.947,00 |
| 04.02.2021 | 69,50 | 70,20 | 68,77 | 69,13 | -0,27% | 227.510,00 |
| 03.02.2021 | 68,00 | 69,43 | 68,00 | 69,32 | 2,70% | 253.302,00 |
| 02.02.2021 | 67,66 | 69,02 | 67,36 | 67,50 | 0,37% | 293.910,00 |
| 01.02.2021 | 66,90 | 67,74 | 66,49 | 67,25 | 2,11% | 78.684,00 |
| 29.01.2021 | 65,02 | 67,21 | 65,00 | 65,86 | 1,06% | 215.528,00 |
| 28.01.2021 | 66,36 | 67,75 | 65,04 | 65,17 | -0,61% | 148.075,00 |
| 27.01.2021 | 67,08 | 68,64 | 65,46 | 65,57 | -3,57% | 197.453,00 |
| 26.01.2021 | 67,38 | 68,67 | 67,07 | 68,00 | 0,06% | 100.355,00 |
| 25.01.2021 | 68,88 | 69,38 | 67,82 | 67,96 | -1,34% | 65.016,00 |
| 22.01.2021 | 68,62 | 69,41 | 67,92 | 68,88 | -0,65% | 146.284,00 |
| 21.01.2021 | 69,70 | 69,99 | 68,47 | 69,33 | -0,43% | 319.129,00 |
| 20.01.2021 | 69,35 | 69,80 | 68,42 | 69,63 | 1,90% | 350.890,00 |
| 19.01.2021 | 68,78 | 69,49 | 67,87 | 68,33 | 0,49% | 164.472,00 |
| 15.01.2021 | 67,95 | 68,30 | 67,50 | 68,00 | -0,26% | 109.496,00 |
| 14.01.2021 | 68,86 | 69,13 | 67,94 | 68,18 | -0,77% | 141.306,00 |
| 13.01.2021 | 69,70 | 69,98 | 68,68 | 68,71 | -1,84% | 70.773,00 |
| 12.01.2021 | 70,66 | 70,90 | 69,84 | 70,00 | 0,00% | 128.115,00 |
| 11.01.2021 | 70,60 | 71,31 | 69,66 | 70,00 | -1,80% | 102.728,00 |
| 08.01.2021 | 70,83 | 72,17 | 70,34 | 71,28 | 1,37% | 113.147,00 |
| 07.01.2021 | 69,86 | 71,20 | 69,45 | 70,32 | 0,46% | 108.596,00 |
| 06.01.2021 | 69,52 | 70,71 | 68,94 | 70,00 | 0,65% | 87.125,00 |
| 05.01.2021 | 69,18 | 70,36 | 68,53 | 69,55 | 0,52% | 153.084,00 |
| 04.01.2021 | 70,50 | 70,50 | 68,52 | 69,19 | -1,16% | 119.227,00 |
| 31.12.2020 | 69,07 | 70,27 | 67,35 | 70,00 | 1,91% | 251.859,00 |
| 30.12.2020 | 69,99 | 70,29 | 68,69 | 68,69 | -1,17% | 128.499,00 |
| 29.12.2020 | 70,40 | 70,40 | 69,15 | 69,50 | -0,34% | 101.691,00 |
| 28.12.2020 | 68,57 | 70,19 | 68,57 | 69,74 | 2,48% | 78.127,00 |
| 24.12.2020 | 70,67 | 71,50 | 67,70 | 68,05 | -4,15% | 195.290,00 |
| 23.12.2020 | 71,50 | 71,82 | 70,62 | 71,00 | -0,28% | 239.003,00 |
| 22.12.2020 | 71,48 | 72,73 | 70,70 | 71,20 | 0,15% | 95.421,00 |
| 21.12.2020 | 71,92 | 72,11 | 70,08 | 71,09 | -0,62% | 138.454,00 |
| 18.12.2020 | 71,91 | 72,82 | 71,00 | 71,53 | -1,34% | 183.848,00 |
| 17.12.2020 | 72,46 | 73,95 | 72,23 | 72,50 | 0,00% | 91.010,00 |
| 16.12.2020 | 72,61 | 73,71 | 72,10 | 72,50 | 0,11% | 145.046,00 |
| 15.12.2020 | 72,48 | 72,89 | 71,90 | 72,42 | -0,17% | 155.935,00 |
| 14.12.2020 | 71,73 | 72,94 | 71,36 | 72,54 | 1,82% | 82.113,00 |
| 11.12.2020 | 73,73 | 74,39 | 70,97 | 71,24 | -2,74% | 251.401,00 |
| 10.12.2020 | 73,10 | 73,56 | 72,89 | 73,25 | -0,34% | 81.725,00 |
| 09.12.2020 | 73,76 | 73,81 | 72,66 | 73,50 | 0,22% | 110.802,00 |
| 08.12.2020 | 74,17 | 74,84 | 73,04 | 73,34 | -0,99% | 68.515,00 |
| 07.12.2020 | 75,85 | 75,89 | 73,48 | 74,07 | -1,97% | 169.840,00 |
| 04.12.2020 | 74,98 | 75,89 | 74,17 | 75,56 | 1,22% | 272.428,00 |
| 03.12.2020 | 72,51 | 75,94 | 72,51 | 74,65 | 2,54% | 222.977,00 |
| 02.12.2020 | 72,86 | 74,35 | 71,33 | 72,80 | -0,95% | 268.084,00 |
| 01.12.2020 | 70,99 | 74,24 | 70,99 | 73,50 | 4,26% | 331.070,00 |
| 30.11.2020 | 71,76 | 72,72 | 70,02 | 70,50 | -2,22% | 448.429,00 |
| 27.11.2020 | 71,52 | 72,48 | 71,31 | 72,10 | 0,53% | 67.044,00 |
| 25.11.2020 | 72,63 | 72,96 | 70,50 | 71,72 | -1,36% | 183.989,00 |
| 24.11.2020 | 70,95 | 73,13 | 70,68 | 72,71 | 2,99% | 107.560,00 |
| 23.11.2020 | 70,43 | 72,19 | 69,13 | 70,60 | 0,89% | 131.784,00 |
| 20.11.2020 | 71,38 | 73,21 | 69,72 | 69,98 | -1,44% | 157.209,00 |