Echtzeit-Aktienkurs Sina Corp.
Bid:
Ask:
Aktienkurse zur Sina Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2021 | 43,27 | 43,33 | 43,13 | 43,26 | -0,12% | 2.084.451,00 |
| 19.03.2021 | 43,16 | 43,44 | 43,03 | 43,31 | 0,14% | 954.794,00 |
| 18.03.2021 | 43,14 | 43,27 | 43,08 | 43,25 | 0,14% | 455.291,00 |
| 17.03.2021 | 43,11 | 43,33 | 43,06 | 43,19 | 0,07% | 241.192,00 |
| 16.03.2021 | 43,18 | 43,34 | 42,80 | 43,16 | 0,16% | 383.346,00 |
| 15.03.2021 | 43,12 | 43,17 | 42,80 | 43,09 | -0,25% | 152.168,00 |
| 12.03.2021 | 43,16 | 43,35 | 43,02 | 43,20 | 0,09% | 424.631,00 |
| 11.03.2021 | 43,14 | 43,32 | 42,87 | 43,16 | 0,00% | 503.936,00 |
| 10.03.2021 | 43,04 | 43,28 | 42,81 | 43,16 | 0,30% | 505.162,00 |
| 09.03.2021 | 42,91 | 43,25 | 42,74 | 43,03 | 0,21% | 292.342,00 |
| 08.03.2021 | 43,03 | 43,36 | 42,60 | 42,94 | -0,49% | 430.981,00 |
| 05.03.2021 | 43,28 | 43,28 | 42,75 | 43,15 | -0,05% | 262.184,00 |
| 04.03.2021 | 43,20 | 43,42 | 43,13 | 43,17 | -0,09% | 676.139,00 |
| 03.03.2021 | 43,26 | 43,43 | 43,21 | 43,21 | 0,14% | 303.694,00 |
| 02.03.2021 | 43,13 | 43,32 | 43,04 | 43,15 | -0,05% | 480.757,00 |
| 01.03.2021 | 43,21 | 43,42 | 43,10 | 43,17 | 0,00% | 267.049,00 |
| 26.02.2021 | 43,18 | 43,25 | 42,90 | 43,17 | -0,02% | 817.700,00 |
| 25.02.2021 | 43,25 | 43,37 | 43,10 | 43,18 | -0,16% | 458.150,00 |
| 24.02.2021 | 43,23 | 43,35 | 43,19 | 43,25 | -0,07% | 196.394,00 |
| 23.02.2021 | 43,45 | 43,51 | 43,25 | 43,28 | -0,25% | 257.270,00 |
| 22.02.2021 | 43,50 | 43,63 | 43,35 | 43,39 | 0,07% | 372.530,00 |
| 19.02.2021 | 43,50 | 43,50 | 43,25 | 43,36 | 0,12% | 276.619,00 |
| 18.02.2021 | 43,42 | 43,65 | 43,30 | 43,31 | 0,19% | 448.182,00 |
| 17.02.2021 | 43,32 | 43,74 | 43,01 | 43,23 | -0,16% | 473.103,00 |
| 16.02.2021 | 43,50 | 43,54 | 43,18 | 43,30 | -0,48% | 186.548,00 |
| 12.02.2021 | 43,01 | 43,54 | 42,89 | 43,51 | 1,02% | 279.948,00 |
| 11.02.2021 | 43,00 | 43,15 | 42,70 | 43,07 | 0,28% | 192.597,00 |
| 10.02.2021 | 43,10 | 43,10 | 42,69 | 42,95 | -0,23% | 281.635,00 |
| 09.02.2021 | 42,50 | 43,12 | 42,50 | 43,05 | 1,44% | 354.752,00 |
| 08.02.2021 | 42,56 | 42,71 | 42,13 | 42,44 | -0,63% | 244.136,00 |
| 05.02.2021 | 42,08 | 42,80 | 42,08 | 42,71 | 0,52% | 121.197,00 |
| 04.02.2021 | 42,46 | 42,50 | 41,84 | 42,49 | 0,73% | 219.253,00 |
| 03.02.2021 | 42,06 | 43,02 | 42,06 | 42,18 | 0,12% | 249.235,00 |
| 02.02.2021 | 42,30 | 42,37 | 41,93 | 42,13 | 0,17% | 276.235,00 |
| 01.02.2021 | 42,27 | 42,54 | 41,94 | 42,06 | 0,57% | 272.287,00 |
| 29.01.2021 | 42,52 | 42,85 | 41,65 | 41,82 | -2,11% | 340.979,00 |
| 28.01.2021 | 43,05 | 43,29 | 42,48 | 42,72 | -0,74% | 380.228,00 |
| 27.01.2021 | 42,95 | 43,80 | 42,91 | 43,04 | 0,14% | 412.660,00 |
| 26.01.2021 | 42,89 | 43,04 | 42,75 | 42,98 | 0,54% | 348.003,00 |
| 25.01.2021 | 42,17 | 43,00 | 42,17 | 42,75 | -0,77% | 154.210,00 |
| 22.01.2021 | 42,88 | 43,25 | 42,58 | 43,08 | 0,35% | 288.288,00 |
| 21.01.2021 | 42,05 | 42,94 | 41,81 | 42,93 | 2,61% | 537.518,00 |
| 20.01.2021 | 41,92 | 42,08 | 41,75 | 41,84 | -0,02% | 275.374,00 |
| 19.01.2021 | 42,09 | 42,09 | 41,74 | 41,85 | 0,26% | 357.707,00 |
| 15.01.2021 | 41,80 | 42,00 | 41,73 | 41,74 | -0,31% | 358.749,00 |
| 14.01.2021 | 42,05 | 42,05 | 41,76 | 41,87 | 0,19% | 160.792,00 |
| 13.01.2021 | 41,88 | 41,97 | 41,70 | 41,79 | -0,43% | 280.143,00 |
| 12.01.2021 | 42,17 | 42,17 | 41,75 | 41,97 | -0,64% | 205.167,00 |
| 11.01.2021 | 42,38 | 42,38 | 40,98 | 42,24 | -0,21% | 446.668,00 |
| 08.01.2021 | 42,50 | 42,75 | 42,28 | 42,33 | -0,19% | 430.932,00 |
| 07.01.2021 | 42,16 | 42,54 | 42,10 | 42,41 | 0,86% | 282.372,00 |
| 06.01.2021 | 42,20 | 42,35 | 42,03 | 42,05 | -0,76% | 252.305,00 |
| 05.01.2021 | 41,80 | 42,46 | 41,80 | 42,37 | 1,36% | 175.123,00 |
| 04.01.2021 | 42,30 | 42,33 | 41,75 | 41,80 | -1,37% | 220.653,00 |
| 31.12.2020 | 42,04 | 42,50 | 41,81 | 42,38 | 0,71% | 228.939,00 |
| 30.12.2020 | 41,66 | 42,25 | 41,66 | 42,08 | 0,84% | 261.671,00 |
| 29.12.2020 | 42,06 | 42,49 | 41,50 | 41,73 | -1,11% | 433.487,00 |
| 28.12.2020 | 42,85 | 42,86 | 42,08 | 42,20 | -0,59% | 435.254,00 |
| 24.12.2020 | 43,14 | 43,16 | 42,45 | 42,45 | -1,74% | 215.387,00 |
| 23.12.2020 | 42,50 | 43,30 | 42,46 | 43,20 | 1,67% | 823.262,00 |
| 22.12.2020 | 42,89 | 42,89 | 42,21 | 42,49 | -0,38% | 1.577.573,00 |
| 21.12.2020 | 42,55 | 42,96 | 42,38 | 42,65 | 0,28% | 1.468.204,00 |
| 18.12.2020 | 42,87 | 43,18 | 42,44 | 42,53 | -0,70% | 1.051.854,00 |
| 17.12.2020 | 43,32 | 43,32 | 42,45 | 42,83 | -1,31% | 956.549,00 |
| 16.12.2020 | 43,09 | 44,51 | 43,05 | 43,40 | 0,58% | 2.683.406,00 |
| 15.12.2020 | 44,20 | 44,26 | 42,88 | 43,15 | -2,20% | 4.053.372,00 |
| 14.12.2020 | 43,83 | 44,40 | 43,83 | 44,12 | 0,87% | 1.963.312,00 |
| 11.12.2020 | 44,59 | 44,88 | 43,59 | 43,74 | -2,21% | 1.475.079,00 |
| 10.12.2020 | 45,00 | 45,66 | 44,20 | 44,73 | -0,73% | 2.740.416,00 |
| 09.12.2020 | 45,00 | 45,68 | 44,89 | 45,06 | 0,07% | 3.218.189,00 |
| 08.12.2020 | 43,79 | 45,14 | 43,75 | 45,03 | 2,89% | 2.028.717,00 |
| 07.12.2020 | 43,56 | 43,79 | 43,55 | 43,77 | 0,52% | 974.662,00 |
| 04.12.2020 | 43,49 | 43,61 | 43,35 | 43,54 | 0,07% | 1.148.626,00 |
| 03.12.2020 | 43,33 | 43,51 | 43,30 | 43,51 | 0,28% | 1.320.416,00 |
| 02.12.2020 | 43,27 | 43,39 | 43,09 | 43,39 | 0,21% | 971.658,00 |
| 01.12.2020 | 43,33 | 43,35 | 43,18 | 43,30 | -0,07% | 1.150.564,00 |
| 30.11.2020 | 43,35 | 43,37 | 43,25 | 43,33 | -0,05% | 1.086.545,00 |
| 27.11.2020 | 43,33 | 43,38 | 43,30 | 43,35 | 0,07% | 794.934,00 |
| 25.11.2020 | 43,30 | 43,37 | 43,28 | 43,32 | 0,02% | 1.238.125,00 |
| 24.11.2020 | 43,29 | 43,34 | 43,28 | 43,31 | 0,14% | 808.108,00 |
| 23.11.2020 | 43,35 | 43,38 | 43,24 | 43,25 | -0,23% | 1.253.421,00 |
| 20.11.2020 | 43,33 | 43,37 | 43,33 | 43,35 | 0,05% | 1.667.627,00 |
| 19.11.2020 | 43,33 | 43,45 | 43,31 | 43,33 | 0,02% | 1.173.860,00 |
| 18.11.2020 | 43,32 | 43,35 | 43,29 | 43,32 | 0,00% | 806.954,00 |
| 17.11.2020 | 43,28 | 43,35 | 43,22 | 43,32 | 0,05% | 834.095,00 |
| 16.11.2020 | 43,26 | 43,35 | 43,26 | 43,30 | 0,07% | 1.333.426,00 |
| 13.11.2020 | 43,28 | 43,44 | 43,20 | 43,27 | 0,05% | 893.350,00 |
| 12.11.2020 | 43,30 | 43,31 | 43,15 | 43,25 | 0,07% | 1.261.210,00 |
| 11.11.2020 | 42,88 | 43,38 | 42,85 | 43,22 | 0,63% | 1.448.721,00 |
| 10.11.2020 | 42,81 | 42,98 | 42,78 | 42,95 | 0,42% | 1.109.047,00 |
| 09.11.2020 | 42,83 | 42,95 | 42,76 | 42,77 | -0,30% | 1.049.472,00 |
| 06.11.2020 | 42,84 | 42,96 | 42,76 | 42,90 | 0,26% | 877.200,00 |
| 05.11.2020 | 42,88 | 42,92 | 42,75 | 42,79 | -0,14% | 672.273,00 |
| 04.11.2020 | 42,63 | 42,94 | 42,62 | 42,85 | 0,63% | 682.529,00 |
| 03.11.2020 | 42,73 | 42,74 | 42,52 | 42,58 | -0,33% | 906.504,00 |
| 02.11.2020 | 42,85 | 42,85 | 42,67 | 42,72 | -0,30% | 454.229,00 |
| 30.10.2020 | 42,68 | 42,94 | 42,55 | 42,85 | 0,42% | 976.547,00 |
| 29.10.2020 | 42,72 | 42,80 | 42,63 | 42,67 | -0,02% | 610.750,00 |
| 28.10.2020 | 42,71 | 42,79 | 42,68 | 42,68 | -0,02% | 569.026,00 |
| 27.10.2020 | 42,73 | 42,83 | 42,69 | 42,69 | -0,26% | 1.374.734,00 |