Echtzeit-Aktienkurs Yunhong CTI Ltd
Bid:
Ask:
Aktienkurse zur Yunhong CTI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 1,37 | 1,39 | 1,32 | 1,32 | -4,35% | 51.006,00 |
| 09.12.2021 | 1,47 | 1,48 | 1,37 | 1,38 | -6,76% | 56.065,00 |
| 08.12.2021 | 1,43 | 1,50 | 1,42 | 1,48 | -0,67% | 40.259,00 |
| 07.12.2021 | 1,38 | 1,51 | 1,38 | 1,49 | 7,97% | 183.116,00 |
| 06.12.2021 | 1,31 | 1,39 | 1,22 | 1,38 | 3,76% | 252.588,00 |
| 03.12.2021 | 1,40 | 1,41 | 1,30 | 1,33 | -5,67% | 93.766,00 |
| 02.12.2021 | 1,53 | 1,58 | 1,35 | 1,41 | -8,44% | 565.287,00 |
| 01.12.2021 | 1,64 | 1,64 | 1,52 | 1,54 | -2,53% | 87.937,00 |
| 30.11.2021 | 1,67 | 1,69 | 1,49 | 1,58 | -4,24% | 211.200,00 |
| 29.11.2021 | 1,75 | 1,75 | 1,65 | 1,65 | -3,23% | 140.564,00 |
| 26.11.2021 | 1,79 | 1,84 | 1,68 | 1,71 | -7,84% | 301.442,00 |
| 24.11.2021 | 1,91 | 1,91 | 1,77 | 1,85 | -6,09% | 253.842,00 |
| 23.11.2021 | 1,80 | 2,03 | 1,76 | 1,97 | 9,44% | 1.497.109,00 |
| 22.11.2021 | 1,81 | 1,89 | 1,76 | 1,80 | -4,26% | 130.949,00 |
| 19.11.2021 | 1,89 | 1,95 | 1,85 | 1,88 | -0,53% | 141.970,00 |
| 18.11.2021 | 1,78 | 1,90 | 1,75 | 1,89 | 5,59% | 216.206,00 |
| 17.11.2021 | 1,80 | 1,80 | 1,75 | 1,79 | -0,74% | 64.541,00 |
| 16.11.2021 | 1,81 | 1,84 | 1,78 | 1,80 | -1,19% | 64.075,00 |
| 15.11.2021 | 1,86 | 1,87 | 1,81 | 1,83 | -1,88% | 66.521,00 |
| 12.11.2021 | 1,86 | 1,90 | 1,81 | 1,86 | -1,06% | 104.669,00 |
| 11.11.2021 | 1,83 | 1,88 | 1,83 | 1,88 | 1,90% | 37.399,00 |
| 10.11.2021 | 1,91 | 1,93 | 1,80 | 1,85 | -3,91% | 232.962,00 |
| 09.11.2021 | 1,90 | 1,93 | 1,88 | 1,92 | -0,44% | 255.048,00 |
| 08.11.2021 | 1,93 | 1,95 | 1,91 | 1,93 | -0,59% | 78.972,00 |
| 05.11.2021 | 1,92 | 1,94 | 1,90 | 1,94 | 0,14% | 120.737,00 |
| 04.11.2021 | 1,94 | 2,00 | 1,91 | 1,94 | -0,65% | 129.873,00 |
| 03.11.2021 | 1,94 | 1,97 | 1,93 | 1,95 | -1,02% | 79.378,00 |
| 02.11.2021 | 1,96 | 1,99 | 1,93 | 1,97 | 0,00% | 128.291,00 |
| 01.11.2021 | 1,98 | 2,04 | 1,91 | 1,97 | -0,51% | 116.248,00 |
| 29.10.2021 | 2,00 | 2,04 | 1,93 | 1,98 | -0,50% | 76.281,00 |
| 28.10.2021 | 1,92 | 2,06 | 1,90 | 1,99 | 2,58% | 378.866,00 |
| 27.10.2021 | 2,05 | 2,05 | 1,93 | 1,94 | -5,37% | 273.699,00 |
| 26.10.2021 | 2,17 | 2,18 | 2,02 | 2,05 | -9,69% | 453.565,00 |
| 25.10.2021 | 2,32 | 2,36 | 2,08 | 2,27 | -14,66% | 1.471.215,00 |
| 22.10.2021 | 2,33 | 3,41 | 2,15 | 2,66 | 27,88% | 11.361.871,00 |
| 21.10.2021 | 1,97 | 2,13 | 1,96 | 2,08 | 5,05% | 520.571,00 |
| 20.10.2021 | 1,91 | 2,02 | 1,88 | 1,98 | 3,66% | 335.121,00 |
| 19.10.2021 | 1,90 | 1,99 | 1,86 | 1,91 | -0,52% | 53.237,00 |
| 18.10.2021 | 1,91 | 1,97 | 1,91 | 1,92 | 0,52% | 33.570,00 |
| 15.10.2021 | 1,94 | 1,97 | 1,90 | 1,91 | -1,55% | 47.304,00 |
| 14.10.2021 | 2,02 | 2,06 | 1,88 | 1,94 | -3,00% | 155.501,00 |
| 13.10.2021 | 2,01 | 2,06 | 2,00 | 2,00 | -2,44% | 55.416,00 |
| 12.10.2021 | 2,00 | 2,05 | 1,98 | 2,05 | -0,49% | 13.271,00 |
| 11.10.2021 | 1,99 | 2,08 | 1,98 | 2,06 | 3,00% | 88.466,00 |
| 08.10.2021 | 2,01 | 2,03 | 1,94 | 2,00 | -0,50% | 13.697,00 |
| 07.10.2021 | 2,11 | 2,11 | 1,96 | 2,01 | -2,43% | 131.178,00 |
| 06.10.2021 | 1,90 | 2,47 | 1,85 | 2,06 | 8,99% | 2.123.164,00 |
| 05.10.2021 | 1,91 | 1,92 | 1,86 | 1,89 | 0,53% | 79.988,00 |
| 04.10.2021 | 1,93 | 1,96 | 1,88 | 1,88 | -2,59% | 74.053,00 |
| 01.10.2021 | 1,92 | 1,96 | 1,88 | 1,93 | -0,52% | 37.338,00 |
| 30.09.2021 | 1,88 | 1,96 | 1,83 | 1,94 | 3,19% | 105.962,00 |
| 29.09.2021 | 1,96 | 1,97 | 1,88 | 1,88 | -5,05% | 88.248,00 |
| 28.09.2021 | 1,96 | 2,00 | 1,95 | 1,98 | -1,00% | 40.099,00 |
| 27.09.2021 | 1,99 | 2,01 | 1,94 | 2,00 | 0,00% | 83.078,00 |
| 24.09.2021 | 1,96 | 2,09 | 1,94 | 2,00 | 3,48% | 373.100,00 |
| 23.09.2021 | 1,93 | 1,98 | 1,93 | 1,93 | 1,09% | 64.811,00 |
| 22.09.2021 | 1,90 | 1,99 | 1,88 | 1,91 | 0,63% | 124.924,00 |
| 21.09.2021 | 1,87 | 1,91 | 1,87 | 1,90 | 1,06% | 34.566,00 |
| 20.09.2021 | 1,93 | 1,93 | 1,88 | 1,88 | -3,09% | 94.635,00 |
| 17.09.2021 | 1,93 | 1,98 | 1,93 | 1,94 | 0,00% | 49.688,00 |
| 16.09.2021 | 1,88 | 1,98 | 1,88 | 1,94 | 1,57% | 141.522,00 |
| 15.09.2021 | 1,90 | 1,93 | 1,86 | 1,91 | 1,60% | 70.794,00 |
| 14.09.2021 | 2,04 | 2,06 | 1,87 | 1,88 | -8,74% | 130.362,00 |
| 13.09.2021 | 2,06 | 2,09 | 2,00 | 2,06 | -1,44% | 77.998,00 |
| 10.09.2021 | 2,14 | 2,14 | 2,05 | 2,09 | -1,88% | 101.063,00 |
| 09.09.2021 | 2,07 | 2,14 | 2,05 | 2,13 | 2,90% | 102.489,00 |
| 08.09.2021 | 2,12 | 2,15 | 2,04 | 2,07 | -3,72% | 102.926,00 |
| 07.09.2021 | 2,20 | 2,21 | 2,12 | 2,15 | -3,15% | 62.491,00 |
| 03.09.2021 | 2,25 | 2,26 | 2,15 | 2,22 | -1,77% | 162.220,00 |
| 02.09.2021 | 2,19 | 2,30 | 2,17 | 2,26 | 5,12% | 383.720,00 |
| 01.09.2021 | 2,11 | 2,29 | 2,10 | 2,15 | 1,42% | 275.077,00 |
| 31.08.2021 | 2,00 | 2,15 | 2,00 | 2,12 | 4,43% | 214.798,00 |
| 30.08.2021 | 2,05 | 2,07 | 2,00 | 2,03 | -1,93% | 87.749,00 |
| 27.08.2021 | 1,99 | 2,12 | 1,99 | 2,07 | 5,61% | 272.446,00 |
| 26.08.2021 | 2,00 | 2,03 | 1,96 | 1,96 | -4,85% | 95.676,00 |
| 25.08.2021 | 2,02 | 2,08 | 1,96 | 2,06 | 0,98% | 370.128,00 |
| 24.08.2021 | 1,90 | 2,15 | 1,88 | 2,04 | 6,81% | 568.405,00 |
| 23.08.2021 | 2,00 | 2,06 | 1,83 | 1,91 | 5,52% | 1.674.229,00 |
| 20.08.2021 | 1,76 | 1,85 | 1,75 | 1,81 | 5,23% | 2.278.341,00 |
| 19.08.2021 | 1,75 | 1,75 | 1,63 | 1,72 | -2,82% | 146.939,00 |
| 18.08.2021 | 1,68 | 1,80 | 1,66 | 1,77 | 6,63% | 360.467,00 |
| 17.08.2021 | 1,73 | 1,73 | 1,63 | 1,66 | -3,49% | 70.296,00 |
| 16.08.2021 | 1,78 | 1,78 | 1,62 | 1,72 | -1,71% | 196.696,00 |
| 13.08.2021 | 1,87 | 1,92 | 1,73 | 1,75 | -7,41% | 169.333,00 |
| 12.08.2021 | 1,85 | 1,94 | 1,80 | 1,89 | 1,61% | 116.372,00 |
| 11.08.2021 | 1,82 | 1,87 | 1,77 | 1,86 | 2,20% | 205.490,00 |
| 10.08.2021 | 1,88 | 1,98 | 1,80 | 1,82 | -5,21% | 576.470,00 |
| 09.08.2021 | 1,87 | 1,93 | 1,86 | 1,92 | 2,67% | 245.420,00 |
| 06.08.2021 | 2,02 | 2,03 | 1,84 | 1,87 | -5,08% | 446.970,00 |
| 05.08.2021 | 2,13 | 2,17 | 1,97 | 1,97 | -7,51% | 612.336,00 |
| 04.08.2021 | 2,16 | 2,21 | 2,11 | 2,13 | -3,62% | 360.751,00 |
| 03.08.2021 | 2,28 | 2,30 | 2,11 | 2,21 | -0,90% | 380.732,00 |
| 02.08.2021 | 2,45 | 2,49 | 2,22 | 2,23 | -8,61% | 440.014,00 |
| 30.07.2021 | 2,51 | 2,73 | 2,43 | 2,44 | -5,43% | 1.113.964,00 |
| 29.07.2021 | 2,46 | 2,72 | 2,46 | 2,58 | 2,79% | 579.755,00 |
| 28.07.2021 | 2,51 | 2,59 | 2,38 | 2,51 | 0,00% | 282.892,00 |
| 27.07.2021 | 2,39 | 2,63 | 2,27 | 2,51 | 6,81% | 1.008.798,00 |
| 26.07.2021 | 2,29 | 2,47 | 2,23 | 2,35 | 2,62% | 456.022,00 |
| 23.07.2021 | 2,33 | 2,58 | 2,26 | 2,29 | -3,78% | 1.194.569,00 |
| 22.07.2021 | 2,38 | 2,48 | 2,30 | 2,38 | -4,03% | 368.376,00 |