4,210$
-0,12%
Echtzeit-Aktienkurs Nam Tai Property Inc.
Bid:
Ask:
Aktienkurse zur Nam Tai Property Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 4,19 | 4,35 | 4,11 | 4,22 | -0,35% | 25.624,00 |
| 20.05.2022 | 4,26 | 4,35 | 4,14 | 4,23 | -0,94% | 86.422,00 |
| 19.05.2022 | 4,16 | 4,30 | 4,02 | 4,27 | 1,67% | 88.164,00 |
| 18.05.2022 | 4,50 | 4,62 | 4,16 | 4,20 | -6,04% | 134.768,00 |
| 17.05.2022 | 4,10 | 4,54 | 4,10 | 4,47 | 9,56% | 197.746,00 |
| 16.05.2022 | 4,00 | 4,24 | 3,92 | 4,08 | -0,73% | 236.632,00 |
| 13.05.2022 | 4,46 | 4,54 | 4,02 | 4,11 | -5,73% | 365.982,00 |
| 12.05.2022 | 4,58 | 4,59 | 4,29 | 4,36 | -5,01% | 164.714,00 |
| 11.05.2022 | 4,69 | 4,95 | 4,50 | 4,59 | -5,36% | 149.224,00 |
| 10.05.2022 | 4,79 | 4,95 | 4,50 | 4,85 | 4,75% | 189.931,00 |
| 09.05.2022 | 5,05 | 5,26 | 4,62 | 4,63 | -11,64% | 212.635,00 |
| 06.05.2022 | 5,39 | 5,39 | 4,74 | 5,24 | -4,20% | 399.110,00 |
| 05.05.2022 | 6,25 | 6,29 | 5,40 | 5,47 | -12,76% | 307.690,00 |
| 04.05.2022 | 6,43 | 6,43 | 6,12 | 6,27 | -3,69% | 81.144,00 |
| 03.05.2022 | 6,36 | 6,52 | 6,00 | 6,51 | 1,09% | 104.929,00 |
| 02.05.2022 | 6,28 | 6,54 | 6,10 | 6,44 | 3,70% | 131.534,00 |
| 29.04.2022 | 6,06 | 6,42 | 6,02 | 6,21 | 4,02% | 122.860,00 |
| 28.04.2022 | 6,24 | 6,26 | 5,78 | 5,97 | -4,02% | 266.816,00 |
| 27.04.2022 | 6,31 | 6,53 | 6,11 | 6,22 | -2,81% | 181.060,00 |
| 26.04.2022 | 6,82 | 6,93 | 6,36 | 6,40 | -8,57% | 158.636,00 |
| 25.04.2022 | 6,45 | 7,01 | 6,25 | 7,00 | 8,53% | 209.316,00 |
| 22.04.2022 | 6,38 | 6,45 | 6,26 | 6,45 | -0,31% | 98.154,00 |
| 21.04.2022 | 6,79 | 6,84 | 6,31 | 6,47 | -3,00% | 105.554,00 |
| 20.04.2022 | 6,66 | 6,71 | 6,45 | 6,67 | 1,99% | 58.315,00 |
| 19.04.2022 | 6,16 | 6,54 | 6,05 | 6,54 | 4,64% | 119.538,00 |
| 18.04.2022 | 6,82 | 6,82 | 6,20 | 6,25 | -8,09% | 179.400,00 |
| 14.04.2022 | 6,80 | 7,00 | 6,45 | 6,80 | 0,00% | 148.472,00 |
| 13.04.2022 | 6,62 | 6,90 | 6,40 | 6,80 | 1,64% | 218.999,00 |
| 12.04.2022 | 7,31 | 7,47 | 6,56 | 6,69 | -7,85% | 491.545,00 |
| 11.04.2022 | 7,27 | 7,99 | 7,00 | 7,26 | -2,81% | 314.837,00 |
| 08.04.2022 | 7,79 | 8,48 | 7,37 | 7,47 | -3,86% | 480.827,00 |
| 07.04.2022 | 7,20 | 7,85 | 6,92 | 7,77 | 8,52% | 258.360,00 |
| 06.04.2022 | 7,24 | 7,51 | 6,42 | 7,16 | -2,32% | 699.574,00 |
| 05.04.2022 | 6,42 | 7,63 | 6,42 | 7,33 | 16,35% | 825.767,00 |
| 04.04.2022 | 6,74 | 6,77 | 6,15 | 6,30 | -7,35% | 8.676.416,00 |
| 01.04.2022 | 6,22 | 6,82 | 6,07 | 6,80 | 8,80% | 399.708,00 |
| 31.03.2022 | 6,50 | 6,50 | 5,73 | 6,25 | -5,16% | 314.996,00 |
| 30.03.2022 | 6,55 | 6,90 | 6,44 | 6,59 | -0,45% | 234.333,00 |
| 29.03.2022 | 6,33 | 6,68 | 6,14 | 6,62 | 7,47% | 121.007,00 |
| 28.03.2022 | 5,84 | 6,41 | 5,84 | 6,16 | 6,21% | 119.823,00 |
| 25.03.2022 | 6,19 | 6,20 | 5,70 | 5,80 | -7,79% | 182.945,00 |
| 24.03.2022 | 6,52 | 6,65 | 6,13 | 6,29 | -3,53% | 130.743,00 |
| 23.03.2022 | 6,75 | 6,86 | 6,43 | 6,52 | -3,98% | 78.180,00 |
| 22.03.2022 | 6,66 | 7,14 | 6,66 | 6,79 | 1,80% | 185.512,00 |
| 21.03.2022 | 6,96 | 6,96 | 6,59 | 6,67 | -5,39% | 76.871,00 |
| 18.03.2022 | 6,95 | 7,19 | 6,58 | 7,05 | 2,47% | 215.548,00 |
| 17.03.2022 | 6,33 | 7,04 | 6,33 | 6,88 | 8,35% | 116.072,00 |
| 16.03.2022 | 6,50 | 6,70 | 6,11 | 6,35 | 1,93% | 359.524,00 |
| 15.03.2022 | 6,03 | 6,32 | 5,84 | 6,23 | 3,15% | 321.684,00 |
| 14.03.2022 | 6,15 | 6,35 | 5,89 | 6,04 | -4,58% | 481.460,00 |
| 11.03.2022 | 7,01 | 7,08 | 6,30 | 6,33 | -8,39% | 125.033,00 |
| 10.03.2022 | 6,97 | 6,97 | 6,54 | 6,91 | -3,63% | 72.550,00 |
| 09.03.2022 | 7,00 | 7,33 | 6,91 | 7,17 | 6,07% | 104.177,00 |
| 08.03.2022 | 6,52 | 7,00 | 6,32 | 6,76 | 1,96% | 115.832,00 |
| 07.03.2022 | 6,69 | 6,95 | 6,63 | 6,63 | -2,64% | 119.278,00 |
| 04.03.2022 | 7,03 | 7,23 | 6,70 | 6,81 | -5,42% | 144.260,00 |
| 03.03.2022 | 7,45 | 7,46 | 7,03 | 7,20 | -2,83% | 104.941,00 |
| 02.03.2022 | 7,31 | 7,49 | 7,10 | 7,41 | 0,82% | 100.349,00 |
| 01.03.2022 | 7,56 | 7,92 | 7,28 | 7,35 | -3,80% | 129.422,00 |
| 28.02.2022 | 7,67 | 7,88 | 7,37 | 7,64 | -0,65% | 91.986,00 |
| 25.02.2022 | 7,83 | 7,83 | 7,48 | 7,69 | -2,04% | 99.692,00 |
| 24.02.2022 | 6,98 | 7,92 | 6,90 | 7,85 | 7,24% | 139.469,00 |
| 23.02.2022 | 7,90 | 7,99 | 7,24 | 7,32 | -7,69% | 182.127,00 |
| 22.02.2022 | 8,27 | 8,75 | 7,86 | 7,93 | -4,69% | 129.901,00 |
| 18.02.2022 | 8,31 | 8,61 | 7,83 | 8,32 | 0,36% | 567.914,00 |
| 17.02.2022 | 8,29 | 8,49 | 8,18 | 8,29 | -2,47% | 350.668,00 |
| 16.02.2022 | 8,76 | 8,83 | 8,40 | 8,50 | -2,19% | 116.550,00 |
| 15.02.2022 | 9,34 | 9,34 | 8,69 | 8,69 | -2,58% | 160.895,00 |
| 14.02.2022 | 8,86 | 9,13 | 8,70 | 8,92 | -0,78% | 186.783,00 |
| 11.02.2022 | 9,16 | 9,34 | 8,80 | 8,99 | -0,66% | 226.381,00 |
| 10.02.2022 | 9,01 | 9,45 | 8,99 | 9,05 | -1,42% | 262.599,00 |
| 09.02.2022 | 9,19 | 9,46 | 9,02 | 9,18 | 1,44% | 222.016,00 |
| 08.02.2022 | 9,21 | 9,43 | 8,98 | 9,05 | -3,52% | 259.405,00 |
| 07.02.2022 | 8,92 | 9,56 | 8,84 | 9,38 | 5,16% | 211.696,00 |
| 04.02.2022 | 8,77 | 9,05 | 8,49 | 8,92 | 0,79% | 148.776,00 |
| 03.02.2022 | 8,80 | 9,27 | 8,62 | 8,85 | -2,75% | 99.772,00 |
| 02.02.2022 | 9,40 | 9,46 | 9,04 | 9,10 | -1,19% | 189.439,00 |
| 01.02.2022 | 9,11 | 9,36 | 8,69 | 9,21 | 2,45% | 133.287,00 |
| 31.01.2022 | 8,57 | 9,12 | 8,50 | 8,99 | 7,02% | 106.670,00 |
| 28.01.2022 | 8,26 | 8,60 | 7,87 | 8,40 | 0,12% | 194.026,00 |
| 27.01.2022 | 8,56 | 8,72 | 8,28 | 8,39 | -1,87% | 165.688,00 |
| 26.01.2022 | 8,89 | 8,96 | 8,42 | 8,55 | -1,04% | 175.051,00 |
| 25.01.2022 | 8,73 | 8,94 | 8,37 | 8,64 | -4,00% | 200.877,00 |
| 24.01.2022 | 8,32 | 9,14 | 8,10 | 9,00 | 4,17% | 310.583,00 |
| 21.01.2022 | 9,19 | 9,21 | 8,44 | 8,64 | -7,49% | 435.500,00 |
| 20.01.2022 | 9,15 | 9,87 | 9,13 | 9,34 | 2,30% | 176.730,00 |
| 19.01.2022 | 9,27 | 9,35 | 8,99 | 9,13 | -0,11% | 148.969,00 |
| 18.01.2022 | 9,17 | 9,63 | 9,00 | 9,14 | -3,18% | 386.956,00 |
| 14.01.2022 | 9,59 | 9,89 | 9,15 | 9,44 | -2,68% | 450.386,00 |
| 13.01.2022 | 9,58 | 10,39 | 9,37 | 9,70 | 1,25% | 595.774,00 |
| 12.01.2022 | 9,76 | 10,50 | 9,35 | 9,58 | -16,91% | 1.680.127,00 |
| 11.01.2022 | 11,00 | 11,58 | 10,95 | 11,53 | 4,63% | 432.087,00 |
| 10.01.2022 | 11,15 | 11,24 | 10,70 | 11,02 | -0,54% | 609.060,00 |
| 07.01.2022 | 11,75 | 12,54 | 10,75 | 11,08 | 0,00% | 998.874,00 |
| 06.01.2022 | 10,58 | 11,28 | 10,35 | 11,08 | 3,75% | 519.210,00 |
| 05.01.2022 | 10,88 | 11,26 | 10,50 | 10,68 | -1,93% | 423.787,00 |
| 04.01.2022 | 11,46 | 12,05 | 10,66 | 10,89 | -6,84% | 488.900,00 |
| 03.01.2022 | 10,42 | 12,58 | 10,41 | 11,69 | 15,86% | 991.573,00 |
| 31.12.2021 | 10,42 | 11,58 | 9,91 | 10,09 | -4,27% | 2.030.565,00 |
| 30.12.2021 | 10,56 | 10,90 | 10,37 | 10,54 | 0,48% | 558.885,00 |