Börse:
9,755$
0,36%
Echtzeit-Aktienkurs China Distance Education Holdings Ltd. (ADRs)
Bid:
9,677$
Ask:
9,832$
Aktienkurse zur China Distance Education Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2021 | 9,72 | 9,75 | 9,72 | 9,73 | 0,10% | 15.796,00 |
| 17.03.2021 | 9,71 | 9,78 | 9,71 | 9,72 | 0,00% | 24.000,00 |
| 16.03.2021 | 9,72 | 9,73 | 9,68 | 9,72 | 0,00% | 35.213,00 |
| 15.03.2021 | 9,71 | 9,76 | 9,71 | 9,72 | 0,10% | 16.618,00 |
| 12.03.2021 | 9,71 | 9,72 | 9,71 | 9,71 | -0,10% | 11.223,00 |
| 11.03.2021 | 9,71 | 9,73 | 9,70 | 9,72 | 0,05% | 16.428,00 |
| 10.03.2021 | 9,70 | 9,74 | 9,70 | 9,72 | 0,36% | 49.123,00 |
| 09.03.2021 | 9,68 | 9,69 | 9,68 | 9,68 | 0,00% | 16.449,00 |
| 08.03.2021 | 9,67 | 9,68 | 9,65 | 9,68 | 0,10% | 14.714,00 |
| 05.03.2021 | 9,66 | 9,70 | 9,65 | 9,67 | 0,10% | 15.871,00 |
| 04.03.2021 | 9,68 | 9,71 | 9,65 | 9,66 | -0,31% | 27.464,00 |
| 03.03.2021 | 9,69 | 9,69 | 9,67 | 9,69 | 0,10% | 55.080,00 |
| 02.03.2021 | 9,68 | 9,72 | 9,67 | 9,68 | 0,00% | 42.000,00 |
| 01.03.2021 | 9,65 | 9,74 | 9,56 | 9,68 | 0,10% | 90.711,00 |
| 26.02.2021 | 9,65 | 9,74 | 9,63 | 9,67 | 0,21% | 115.574,00 |
| 25.02.2021 | 9,60 | 9,65 | 9,55 | 9,65 | 0,00% | 31.789,00 |
| 24.02.2021 | 9,73 | 9,73 | 9,55 | 9,65 | -0,31% | 27.380,00 |
| 23.02.2021 | 9,60 | 9,77 | 9,55 | 9,68 | 0,62% | 51.341,00 |
| 22.02.2021 | 9,66 | 9,67 | 9,52 | 9,62 | -0,52% | 87.918,00 |
| 19.02.2021 | 9,67 | 9,67 | 9,66 | 9,67 | 0,10% | 15.182,00 |
| 18.02.2021 | 9,66 | 9,74 | 9,65 | 9,66 | -0,31% | 25.285,00 |
| 17.02.2021 | 9,70 | 9,70 | 9,64 | 9,69 | 0,41% | 42.677,00 |
| 16.02.2021 | 9,65 | 9,70 | 9,64 | 9,65 | 0,00% | 95.064,00 |
| 12.02.2021 | 9,68 | 9,68 | 9,64 | 9,65 | 0,00% | 15.506,00 |
| 11.02.2021 | 9,68 | 9,68 | 9,65 | 9,65 | -0,21% | 16.489,00 |
| 10.02.2021 | 9,65 | 9,67 | 9,65 | 9,67 | 0,21% | 20.069,00 |
| 09.02.2021 | 9,64 | 9,68 | 9,64 | 9,65 | 0,00% | 18.424,00 |
| 08.02.2021 | 9,64 | 9,67 | 9,64 | 9,65 | 0,00% | 12.206,00 |
| 05.02.2021 | 9,63 | 9,67 | 9,63 | 9,65 | 0,10% | 16.418,00 |
| 04.02.2021 | 9,62 | 9,66 | 9,62 | 9,64 | 0,42% | 23.945,00 |
| 03.02.2021 | 9,64 | 9,64 | 9,60 | 9,60 | -0,31% | 14.822,00 |
| 02.02.2021 | 9,60 | 9,63 | 9,60 | 9,63 | 0,31% | 27.763,00 |
| 01.02.2021 | 9,60 | 9,63 | 9,60 | 9,60 | 0,00% | 21.579,00 |
| 29.01.2021 | 9,60 | 9,63 | 9,46 | 9,60 | 0,00% | 54.021,00 |
| 28.01.2021 | 9,60 | 9,61 | 9,60 | 9,60 | 0,00% | 19.447,00 |
| 27.01.2021 | 9,60 | 9,61 | 9,60 | 9,60 | 0,00% | 16.880,00 |
| 26.01.2021 | 9,63 | 9,63 | 9,60 | 9,60 | 0,00% | 2.349,00 |
| 25.01.2021 | 9,60 | 9,62 | 9,60 | 9,60 | 0,00% | 1.580,00 |
| 22.01.2021 | 9,60 | 9,61 | 9,60 | 9,60 | -0,10% | 2.448,00 |
| 21.01.2021 | 9,60 | 9,62 | 9,60 | 9,61 | 0,10% | 1.106,00 |
| 20.01.2021 | 9,60 | 9,61 | 9,60 | 9,60 | 0,00% | 5.373,00 |
| 19.01.2021 | 9,60 | 9,64 | 9,60 | 9,60 | -0,41% | 8.706,00 |
| 15.01.2021 | 9,60 | 9,64 | 9,60 | 9,64 | 0,00% | 4.371,00 |
| 14.01.2021 | 9,66 | 9,66 | 9,60 | 9,64 | -0,10% | 3.350,00 |
| 13.01.2021 | 9,67 | 9,67 | 9,60 | 9,65 | 0,52% | 656,00 |
| 12.01.2021 | 9,70 | 9,70 | 9,60 | 9,60 | -1,03% | 5.142,00 |
| 11.01.2021 | 9,60 | 9,70 | 9,60 | 9,70 | 0,21% | 1.819,00 |
| 08.01.2021 | 9,57 | 9,69 | 9,57 | 9,68 | 1,04% | 4.620,00 |
| 07.01.2021 | 9,58 | 9,71 | 9,58 | 9,58 | -0,10% | 5.721,00 |
| 06.01.2021 | 9,59 | 9,59 | 9,57 | 9,59 | 0,00% | 3.057,00 |
| 05.01.2021 | 9,57 | 9,60 | 9,57 | 9,59 | 0,10% | 14.194,00 |
| 04.01.2021 | 9,61 | 9,67 | 9,55 | 9,58 | -0,52% | 6.069,00 |
| 31.12.2020 | 9,68 | 9,68 | 9,60 | 9,63 | -1,09% | 2.387,00 |
| 30.12.2020 | 9,75 | 9,75 | 9,61 | 9,74 | -0,14% | 5.876,00 |
| 29.12.2020 | 9,75 | 9,75 | 9,58 | 9,75 | 1,67% | 47.483,00 |
| 28.12.2020 | 9,61 | 9,66 | 9,59 | 9,59 | -0,17% | 2.167,00 |
| 24.12.2020 | 9,57 | 9,63 | 9,57 | 9,61 | 0,38% | 9.091,00 |
| 23.12.2020 | 9,70 | 9,70 | 9,57 | 9,57 | -1,24% | 4.416,00 |
| 22.12.2020 | 9,70 | 9,70 | 9,57 | 9,69 | -0,10% | 5.006,00 |
| 21.12.2020 | 9,57 | 9,70 | 9,57 | 9,70 | 1,36% | 6.405,00 |
| 18.12.2020 | 9,58 | 9,65 | 9,57 | 9,57 | -0,10% | 29.389,00 |
| 17.12.2020 | 9,70 | 9,70 | 9,57 | 9,58 | -1,03% | 9.894,00 |
| 16.12.2020 | 9,64 | 9,70 | 9,58 | 9,68 | 0,41% | 27.762,00 |
| 15.12.2020 | 9,61 | 9,64 | 9,56 | 9,64 | 0,10% | 3.811,00 |
| 14.12.2020 | 9,62 | 9,65 | 9,57 | 9,63 | 0,21% | 9.103,00 |
| 11.12.2020 | 9,58 | 9,61 | 9,58 | 9,61 | 0,26% | 3.832,00 |
| 10.12.2020 | 9,57 | 9,59 | 9,57 | 9,59 | -0,36% | 1.192,00 |
| 09.12.2020 | 9,57 | 9,63 | 9,57 | 9,62 | -0,10% | 4.004,00 |
| 08.12.2020 | 9,65 | 9,65 | 9,57 | 9,63 | -0,10% | 1.894,00 |
| 07.12.2020 | 9,62 | 9,64 | 9,58 | 9,64 | 0,00% | 14.078,00 |
| 04.12.2020 | 9,65 | 9,65 | 9,56 | 9,64 | 0,00% | 25.355,00 |
| 03.12.2020 | 9,56 | 9,64 | 9,56 | 9,64 | 0,00% | 6.217,00 |
| 02.12.2020 | 9,59 | 9,64 | 9,56 | 9,64 | -0,10% | 9.531,00 |
| 01.12.2020 | 9,55 | 9,65 | 9,55 | 9,65 | 10,67% | 160.563,00 |
| 30.11.2020 | 8,68 | 8,80 | 8,63 | 8,72 | 0,46% | 16.098,00 |
| 27.11.2020 | 8,52 | 8,68 | 8,51 | 8,68 | 2,87% | 8.054,00 |
| 25.11.2020 | 8,56 | 8,56 | 8,41 | 8,44 | -0,70% | 4.611,00 |
| 24.11.2020 | 8,40 | 8,52 | 8,22 | 8,50 | -0,73% | 32.472,00 |
| 23.11.2020 | 8,51 | 8,56 | 8,51 | 8,56 | 0,71% | 6.355,00 |
| 20.11.2020 | 8,52 | 8,58 | 8,50 | 8,50 | -0,99% | 2.090,00 |
| 19.11.2020 | 8,57 | 8,65 | 8,53 | 8,59 | -0,17% | 3.105,00 |
| 18.11.2020 | 8,54 | 8,64 | 8,54 | 8,60 | -0,17% | 8.710,00 |
| 17.11.2020 | 8,64 | 8,66 | 8,56 | 8,62 | -0,40% | 7.981,00 |
| 16.11.2020 | 8,54 | 8,65 | 8,50 | 8,65 | 1,29% | 15.813,00 |
| 13.11.2020 | 8,51 | 8,61 | 8,50 | 8,54 | -0,42% | 18.262,00 |
| 12.11.2020 | 8,55 | 8,64 | 8,55 | 8,58 | -0,27% | 3.980,00 |
| 11.11.2020 | 8,64 | 8,68 | 8,55 | 8,60 | 0,12% | 5.944,00 |
| 10.11.2020 | 8,67 | 8,74 | 8,58 | 8,59 | -0,98% | 17.279,00 |
| 09.11.2020 | 8,79 | 8,87 | 8,61 | 8,68 | -0,86% | 11.240,00 |
| 06.11.2020 | 8,70 | 8,79 | 8,62 | 8,75 | 1,39% | 12.801,00 |
| 05.11.2020 | 8,70 | 8,70 | 8,55 | 8,63 | -0,58% | 15.559,00 |
| 04.11.2020 | 8,60 | 8,69 | 8,52 | 8,68 | 1,11% | 2.452,00 |
| 03.11.2020 | 8,58 | 8,69 | 8,58 | 8,59 | -1,32% | 7.573,00 |
| 02.11.2020 | 8,72 | 8,78 | 8,70 | 8,70 | 0,93% | 6.582,00 |
| 30.10.2020 | 8,54 | 8,67 | 8,54 | 8,62 | 0,94% | 5.845,00 |
| 29.10.2020 | 8,58 | 8,75 | 8,54 | 8,54 | -0,81% | 8.322,00 |
| 28.10.2020 | 8,62 | 8,63 | 8,50 | 8,61 | -0,23% | 26.436,00 |
| 27.10.2020 | 8,77 | 8,98 | 8,63 | 8,63 | -1,37% | 11.055,00 |
| 26.10.2020 | 8,81 | 8,97 | 8,75 | 8,75 | -1,69% | 11.496,00 |
| 23.10.2020 | 8,94 | 8,96 | 8,87 | 8,90 | 1,71% | 2.932,00 |