Echtzeit-Aktienkurs China Biologic Products Holdings Inc.
Bid:
Ask:
Aktienkurse zur China Biologic Products Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 118,01 | 120,05 | 117,27 | 119,99 | 1,68% | 390.921,00 |
| 19.04.2021 | 118,11 | 118,83 | 117,75 | 118,01 | 0,01% | 184.287,00 |
| 16.04.2021 | 118,30 | 118,90 | 117,64 | 118,00 | -0,05% | 59.019,00 |
| 15.04.2021 | 118,31 | 118,72 | 117,57 | 118,06 | -0,20% | 84.381,00 |
| 14.04.2021 | 118,09 | 118,59 | 117,78 | 118,30 | 0,02% | 171.033,00 |
| 13.04.2021 | 118,52 | 118,60 | 117,61 | 118,28 | -0,20% | 93.256,00 |
| 12.04.2021 | 118,36 | 118,76 | 117,98 | 118,52 | 0,44% | 110.393,00 |
| 09.04.2021 | 118,82 | 118,82 | 117,88 | 118,00 | -0,24% | 18.406,00 |
| 08.04.2021 | 118,37 | 118,37 | 117,84 | 118,28 | 0,21% | 129.875,00 |
| 07.04.2021 | 118,61 | 118,61 | 117,49 | 118,03 | 0,11% | 55.856,00 |
| 06.04.2021 | 118,00 | 118,18 | 117,51 | 117,90 | 0,02% | 88.726,00 |
| 05.04.2021 | 118,08 | 118,40 | 117,88 | 117,88 | -0,11% | 46.657,00 |
| 01.04.2021 | 118,79 | 118,79 | 117,16 | 118,01 | -0,34% | 142.117,00 |
| 31.03.2021 | 118,26 | 118,89 | 117,75 | 118,41 | 0,00% | 101.408,00 |
| 30.03.2021 | 117,98 | 118,78 | 117,98 | 118,41 | 0,07% | 62.478,00 |
| 29.03.2021 | 118,33 | 118,77 | 117,45 | 118,33 | 0,10% | 42.482,00 |
| 26.03.2021 | 118,26 | 118,39 | 117,63 | 118,21 | -0,04% | 154.984,00 |
| 25.03.2021 | 119,12 | 119,12 | 117,90 | 118,26 | -0,03% | 211.602,00 |
| 24.03.2021 | 117,61 | 118,52 | 117,21 | 118,29 | 0,38% | 65.048,00 |
| 23.03.2021 | 117,41 | 117,88 | 117,06 | 117,84 | 0,42% | 48.961,00 |
| 22.03.2021 | 117,44 | 117,76 | 117,11 | 117,35 | -0,42% | 39.380,00 |
| 19.03.2021 | 117,15 | 117,99 | 116,96 | 117,85 | 0,33% | 139.115,00 |
| 18.03.2021 | 116,99 | 117,56 | 116,61 | 117,46 | 0,35% | 62.697,00 |
| 17.03.2021 | 117,40 | 117,55 | 116,60 | 117,05 | -0,01% | 64.582,00 |
| 16.03.2021 | 117,45 | 117,45 | 116,32 | 117,06 | -0,03% | 117.491,00 |
| 15.03.2021 | 117,12 | 117,86 | 116,95 | 117,10 | -0,18% | 56.005,00 |
| 12.03.2021 | 117,25 | 118,12 | 116,90 | 117,31 | 0,35% | 59.967,00 |
| 11.03.2021 | 117,01 | 118,06 | 116,67 | 116,90 | -0,22% | 143.376,00 |
| 10.03.2021 | 117,69 | 117,69 | 116,38 | 117,16 | 0,14% | 186.967,00 |
| 09.03.2021 | 117,80 | 117,96 | 116,63 | 117,00 | -0,43% | 179.495,00 |
| 08.03.2021 | 118,00 | 118,00 | 117,30 | 117,50 | -0,22% | 77.284,00 |
| 05.03.2021 | 118,00 | 118,07 | 117,03 | 117,76 | -0,25% | 81.653,00 |
| 04.03.2021 | 118,08 | 118,37 | 117,25 | 118,06 | 0,05% | 153.615,00 |
| 03.03.2021 | 117,86 | 118,40 | 117,51 | 118,00 | 0,13% | 194.386,00 |
| 02.03.2021 | 118,15 | 118,44 | 117,52 | 117,85 | -0,30% | 132.104,00 |
| 01.03.2021 | 119,80 | 119,84 | 118,10 | 118,20 | -1,12% | 109.617,00 |
| 26.02.2021 | 119,41 | 119,80 | 118,65 | 119,54 | -0,08% | 184.023,00 |
| 25.02.2021 | 119,80 | 119,80 | 119,31 | 119,63 | -0,14% | 107.076,00 |
| 24.02.2021 | 119,76 | 119,85 | 119,28 | 119,80 | 0,02% | 148.932,00 |
| 23.02.2021 | 119,78 | 119,87 | 119,49 | 119,78 | 0,03% | 135.935,00 |
| 22.02.2021 | 119,45 | 119,90 | 119,27 | 119,75 | 0,14% | 147.359,00 |
| 19.02.2021 | 119,70 | 119,79 | 118,55 | 119,58 | -0,05% | 127.548,00 |
| 18.02.2021 | 119,65 | 119,85 | 119,35 | 119,64 | -0,20% | 242.029,00 |
| 17.02.2021 | 119,56 | 120,01 | 119,23 | 119,88 | 0,23% | 545.995,00 |
| 16.02.2021 | 118,97 | 120,00 | 118,79 | 119,60 | 0,50% | 668.294,00 |
| 12.02.2021 | 118,51 | 119,15 | 118,01 | 119,00 | 0,42% | 158.292,00 |
| 11.02.2021 | 118,55 | 118,70 | 118,35 | 118,50 | -0,13% | 271.900,00 |
| 10.02.2021 | 118,48 | 118,66 | 118,01 | 118,66 | 0,22% | 322.997,00 |
| 09.02.2021 | 118,49 | 118,58 | 118,00 | 118,40 | 0,00% | 151.258,00 |
| 08.02.2021 | 118,41 | 118,60 | 118,25 | 118,40 | 0,08% | 228.679,00 |
| 05.02.2021 | 118,40 | 118,60 | 117,74 | 118,30 | 0,05% | 148.398,00 |
| 04.02.2021 | 118,20 | 118,37 | 117,78 | 118,24 | 0,20% | 109.160,00 |
| 03.02.2021 | 118,30 | 118,50 | 118,00 | 118,00 | -0,25% | 71.425,00 |
| 02.02.2021 | 118,18 | 118,60 | 117,73 | 118,30 | -0,04% | 508.446,00 |
| 01.02.2021 | 118,28 | 118,56 | 116,90 | 118,35 | 0,42% | 155.807,00 |
| 29.01.2021 | 118,39 | 118,60 | 117,57 | 117,85 | -0,37% | 295.236,00 |
| 28.01.2021 | 118,10 | 118,60 | 117,69 | 118,29 | 0,07% | 187.676,00 |
| 27.01.2021 | 118,12 | 118,70 | 115,69 | 118,21 | -0,16% | 108.204,00 |
| 26.01.2021 | 118,42 | 118,70 | 118,05 | 118,40 | 0,00% | 146.151,00 |
| 25.01.2021 | 118,99 | 118,99 | 117,98 | 118,40 | 0,12% | 496.228,00 |
| 22.01.2021 | 118,49 | 118,69 | 117,99 | 118,26 | -0,20% | 228.855,00 |
| 21.01.2021 | 118,49 | 118,55 | 118,06 | 118,50 | 0,02% | 108.304,00 |
| 20.01.2021 | 118,35 | 118,60 | 118,00 | 118,48 | 0,08% | 92.840,00 |
| 19.01.2021 | 118,35 | 118,48 | 117,91 | 118,38 | 0,03% | 68.829,00 |
| 15.01.2021 | 118,00 | 118,64 | 117,85 | 118,34 | 0,24% | 106.570,00 |
| 14.01.2021 | 117,76 | 118,17 | 117,66 | 118,06 | 0,19% | 70.699,00 |
| 13.01.2021 | 117,72 | 118,25 | 117,64 | 117,84 | -0,21% | 70.760,00 |
| 12.01.2021 | 118,16 | 118,38 | 117,85 | 118,09 | -0,01% | 61.847,00 |
| 11.01.2021 | 118,48 | 118,98 | 117,86 | 118,10 | -0,43% | 69.420,00 |
| 08.01.2021 | 118,21 | 119,00 | 117,71 | 118,61 | 0,34% | 80.408,00 |
| 07.01.2021 | 118,04 | 118,21 | 117,87 | 118,21 | 0,07% | 76.152,00 |
| 06.01.2021 | 118,01 | 118,24 | 117,62 | 118,13 | 0,11% | 81.003,00 |
| 05.01.2021 | 118,00 | 118,17 | 117,55 | 118,00 | 0,00% | 88.554,00 |
| 04.01.2021 | 117,88 | 118,18 | 117,59 | 118,00 | -0,09% | 76.237,00 |
| 31.12.2020 | 117,87 | 118,24 | 117,25 | 118,11 | 0,17% | 100.602,00 |
| 30.12.2020 | 118,10 | 118,43 | 117,50 | 117,91 | -0,05% | 196.317,00 |
| 29.12.2020 | 118,40 | 118,40 | 117,70 | 117,97 | -0,03% | 109.330,00 |
| 28.12.2020 | 118,04 | 118,17 | 117,46 | 118,00 | 0,11% | 141.104,00 |
| 24.12.2020 | 118,00 | 118,33 | 117,85 | 117,87 | 0,03% | 28.797,00 |
| 23.12.2020 | 118,07 | 118,18 | 117,66 | 117,83 | -0,17% | 53.748,00 |
| 22.12.2020 | 118,09 | 118,17 | 117,77 | 118,03 | -0,14% | 70.254,00 |
| 21.12.2020 | 118,30 | 118,34 | 117,61 | 118,19 | -0,29% | 144.208,00 |
| 18.12.2020 | 118,26 | 118,90 | 117,90 | 118,53 | 0,37% | 241.668,00 |
| 17.12.2020 | 118,19 | 118,43 | 117,82 | 118,09 | 0,08% | 261.694,00 |
| 16.12.2020 | 117,95 | 118,34 | 117,46 | 117,99 | -0,18% | 217.784,00 |
| 15.12.2020 | 118,20 | 118,50 | 117,56 | 118,20 | 0,00% | 94.425,00 |
| 14.12.2020 | 118,43 | 118,50 | 117,50 | 118,20 | -0,17% | 334.794,00 |
| 11.12.2020 | 118,44 | 118,52 | 118,35 | 118,40 | -0,08% | 64.588,00 |
| 10.12.2020 | 118,40 | 118,51 | 118,33 | 118,49 | -0,02% | 94.201,00 |
| 09.12.2020 | 118,59 | 118,59 | 118,21 | 118,51 | -0,08% | 182.537,00 |
| 08.12.2020 | 118,52 | 118,60 | 118,45 | 118,60 | -0,10% | 106.741,00 |
| 07.12.2020 | 118,52 | 118,72 | 118,18 | 118,72 | 0,16% | 153.104,00 |
| 04.12.2020 | 118,70 | 118,70 | 118,31 | 118,53 | -0,09% | 158.154,00 |
| 03.12.2020 | 118,65 | 118,80 | 118,27 | 118,64 | -0,14% | 87.413,00 |
| 02.12.2020 | 118,70 | 118,88 | 118,60 | 118,81 | 0,17% | 88.080,00 |
| 01.12.2020 | 118,97 | 118,98 | 118,35 | 118,61 | -0,32% | 90.509,00 |
| 30.11.2020 | 118,89 | 119,29 | 118,60 | 118,99 | 0,03% | 212.228,00 |
| 27.11.2020 | 118,65 | 119,27 | 118,08 | 118,95 | 0,17% | 222.874,00 |
| 25.11.2020 | 118,60 | 118,85 | 117,40 | 118,75 | 0,02% | 255.950,00 |
| 24.11.2020 | 118,70 | 118,88 | 118,04 | 118,73 | 0,19% | 243.131,00 |