Echtzeit-Aktienkurs Cellular Biomedicine Group Inc.
Bid:
Ask:
Aktienkurse zur Cellular Biomedicine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2021 | 19,74 | 19,75 | 19,73 | 19,75 | 0,03% | 171.977,00 |
| 18.02.2021 | 19,74 | 19,75 | 19,73 | 19,75 | 0,00% | 12.519,00 |
| 17.02.2021 | 19,74 | 19,75 | 19,73 | 19,75 | 0,08% | 19.822,00 |
| 16.02.2021 | 19,73 | 19,75 | 19,73 | 19,73 | 0,00% | 23.857,00 |
| 12.02.2021 | 19,69 | 19,73 | 19,69 | 19,73 | 0,00% | 8.614,00 |
| 11.02.2021 | 19,71 | 19,73 | 19,71 | 19,73 | 0,05% | 4.760,00 |
| 10.02.2021 | 19,73 | 19,75 | 19,71 | 19,72 | 0,05% | 22.859,00 |
| 09.02.2021 | 19,72 | 19,73 | 19,71 | 19,71 | -0,05% | 14.194,00 |
| 08.02.2021 | 19,71 | 19,72 | 19,69 | 19,72 | 0,05% | 47.134,00 |
| 05.02.2021 | 19,64 | 19,71 | 19,64 | 19,71 | 0,41% | 42.862,00 |
| 04.02.2021 | 19,65 | 19,70 | 19,60 | 19,63 | -0,15% | 71.261,00 |
| 03.02.2021 | 19,64 | 19,71 | 19,56 | 19,66 | -0,10% | 46.721,00 |
| 02.02.2021 | 19,65 | 19,73 | 19,65 | 19,68 | 0,10% | 45.761,00 |
| 01.02.2021 | 19,56 | 19,72 | 19,55 | 19,66 | 0,31% | 124.419,00 |
| 29.01.2021 | 19,51 | 19,67 | 19,51 | 19,60 | 10,92% | 433.485,00 |
| 28.01.2021 | 17,89 | 17,90 | 17,62 | 17,67 | -1,06% | 11.923,00 |
| 27.01.2021 | 17,96 | 18,05 | 17,68 | 17,86 | -0,56% | 17.456,00 |
| 26.01.2021 | 18,21 | 18,21 | 17,96 | 17,96 | -0,99% | 10.060,00 |
| 25.01.2021 | 18,13 | 18,17 | 18,09 | 18,14 | -0,55% | 6.118,00 |
| 22.01.2021 | 18,01 | 18,25 | 18,01 | 18,24 | 1,33% | 13.047,00 |
| 21.01.2021 | 18,13 | 18,15 | 17,97 | 18,00 | -0,44% | 9.192,00 |
| 20.01.2021 | 18,24 | 18,25 | 18,00 | 18,08 | -0,44% | 13.604,00 |
| 19.01.2021 | 18,02 | 18,37 | 18,02 | 18,16 | 0,28% | 16.297,00 |
| 15.01.2021 | 17,77 | 18,15 | 17,77 | 18,11 | 1,29% | 10.753,00 |
| 14.01.2021 | 17,78 | 17,98 | 17,78 | 17,88 | 0,34% | 12.069,00 |
| 13.01.2021 | 18,09 | 18,09 | 17,75 | 17,82 | -1,60% | 11.169,00 |
| 12.01.2021 | 18,05 | 18,11 | 18,02 | 18,11 | 0,22% | 4.091,00 |
| 11.01.2021 | 18,02 | 18,18 | 18,00 | 18,07 | -0,61% | 6.014,00 |
| 08.01.2021 | 18,08 | 18,18 | 18,03 | 18,18 | 0,39% | 7.912,00 |
| 07.01.2021 | 18,28 | 18,28 | 18,11 | 18,11 | -0,55% | 4.242,00 |
| 06.01.2021 | 18,21 | 18,37 | 18,17 | 18,21 | 0,83% | 10.858,00 |
| 05.01.2021 | 18,24 | 18,35 | 18,00 | 18,06 | -1,04% | 11.715,00 |
| 04.01.2021 | 18,33 | 18,46 | 18,07 | 18,25 | -0,71% | 20.853,00 |
| 31.12.2020 | 18,38 | 18,38 | 18,29 | 18,38 | -0,38% | 7.930,00 |
| 30.12.2020 | 18,22 | 18,50 | 18,20 | 18,45 | 0,71% | 34.527,00 |
| 29.12.2020 | 18,15 | 18,33 | 17,90 | 18,32 | 1,16% | 11.623,00 |
| 28.12.2020 | 18,23 | 18,38 | 18,02 | 18,11 | -0,28% | 21.433,00 |
| 24.12.2020 | 18,28 | 18,38 | 18,02 | 18,16 | 0,17% | 10.547,00 |
| 23.12.2020 | 18,15 | 18,29 | 18,12 | 18,13 | -0,22% | 10.912,00 |
| 22.12.2020 | 18,25 | 18,25 | 18,03 | 18,17 | -0,66% | 7.424,00 |
| 21.12.2020 | 18,30 | 18,42 | 18,00 | 18,29 | 0,72% | 15.729,00 |
| 18.12.2020 | 18,55 | 18,55 | 18,16 | 18,16 | -2,10% | 83.031,00 |
| 17.12.2020 | 18,51 | 18,55 | 18,50 | 18,55 | 0,98% | 20.444,00 |
| 16.12.2020 | 18,54 | 18,54 | 18,35 | 18,37 | -0,81% | 8.922,00 |
| 15.12.2020 | 18,49 | 18,56 | 18,49 | 18,52 | 0,35% | 9.320,00 |
| 14.12.2020 | 18,59 | 18,60 | 18,38 | 18,46 | -0,24% | 16.284,00 |
| 11.12.2020 | 18,45 | 18,53 | 18,45 | 18,50 | -0,22% | 4.938,00 |
| 10.12.2020 | 18,41 | 18,55 | 18,41 | 18,54 | 0,71% | 5.304,00 |
| 09.12.2020 | 18,40 | 18,47 | 18,39 | 18,41 | -0,16% | 11.580,00 |
| 08.12.2020 | 18,41 | 18,44 | 18,34 | 18,44 | -0,22% | 31.045,00 |
| 07.12.2020 | 18,79 | 18,79 | 18,48 | 18,48 | -1,12% | 13.420,00 |
| 04.12.2020 | 18,68 | 18,69 | 18,60 | 18,69 | 0,97% | 8.994,00 |
| 03.12.2020 | 18,57 | 18,59 | 18,49 | 18,51 | -0,64% | 12.110,00 |
| 02.12.2020 | 18,34 | 18,70 | 18,34 | 18,63 | 0,65% | 12.890,00 |
| 01.12.2020 | 18,51 | 18,76 | 18,51 | 18,51 | 0,65% | 14.081,00 |
| 30.11.2020 | 18,57 | 18,62 | 18,26 | 18,39 | -1,66% | 15.312,00 |
| 27.11.2020 | 18,56 | 18,70 | 18,51 | 18,70 | 0,32% | 8.773,00 |
| 25.11.2020 | 18,44 | 18,70 | 18,41 | 18,64 | 1,08% | 24.614,00 |
| 24.11.2020 | 18,32 | 18,44 | 18,11 | 18,44 | 1,15% | 20.709,00 |
| 23.11.2020 | 18,27 | 18,30 | 18,04 | 18,23 | -0,38% | 21.153,00 |
| 20.11.2020 | 18,12 | 18,30 | 18,12 | 18,30 | -0,27% | 13.683,00 |
| 19.11.2020 | 17,98 | 18,39 | 17,91 | 18,35 | 2,06% | 11.774,00 |
| 18.11.2020 | 18,18 | 18,18 | 17,89 | 17,98 | -1,10% | 11.227,00 |
| 17.11.2020 | 17,67 | 18,21 | 17,37 | 18,18 | 1,45% | 16.708,00 |
| 16.11.2020 | 17,50 | 17,92 | 17,50 | 17,92 | 3,17% | 15.091,00 |
| 13.11.2020 | 17,15 | 17,39 | 17,15 | 17,37 | 1,28% | 14.236,00 |
| 12.11.2020 | 17,11 | 17,40 | 17,07 | 17,15 | -0,52% | 18.816,00 |
| 11.11.2020 | 17,12 | 17,25 | 17,05 | 17,24 | 0,47% | 18.856,00 |
| 10.11.2020 | 17,30 | 17,34 | 17,07 | 17,16 | -0,75% | 28.633,00 |
| 09.11.2020 | 17,43 | 17,56 | 17,24 | 17,29 | -0,69% | 23.798,00 |
| 06.11.2020 | 17,60 | 17,60 | 16,98 | 17,41 | -0,85% | 45.559,00 |
| 05.11.2020 | 17,98 | 17,99 | 17,56 | 17,56 | -1,51% | 38.419,00 |
| 04.11.2020 | 17,76 | 17,90 | 17,75 | 17,83 | -0,11% | 67.828,00 |
| 03.11.2020 | 18,02 | 18,02 | 17,80 | 17,85 | 0,06% | 74.298,00 |
| 02.11.2020 | 17,96 | 18,13 | 17,67 | 17,84 | -0,94% | 38.264,00 |
| 30.10.2020 | 18,02 | 18,07 | 17,90 | 18,01 | -1,48% | 76.018,00 |
| 29.10.2020 | 18,12 | 18,29 | 17,90 | 18,28 | 0,33% | 57.744,00 |
| 28.10.2020 | 18,21 | 18,33 | 18,10 | 18,22 | -0,27% | 30.883,00 |
| 27.10.2020 | 18,25 | 18,34 | 18,20 | 18,27 | -0,16% | 9.372,00 |
| 26.10.2020 | 18,38 | 18,39 | 18,22 | 18,30 | -0,60% | 29.334,00 |
| 23.10.2020 | 18,38 | 18,41 | 18,26 | 18,41 | 0,11% | 51.691,00 |
| 22.10.2020 | 18,40 | 18,41 | 18,31 | 18,39 | -0,05% | 32.099,00 |
| 21.10.2020 | 18,42 | 18,44 | 18,30 | 18,40 | -0,11% | 47.637,00 |
| 20.10.2020 | 18,35 | 18,45 | 18,30 | 18,42 | 0,22% | 30.730,00 |
| 19.10.2020 | 18,35 | 18,42 | 18,32 | 18,38 | 0,05% | 39.916,00 |
| 16.10.2020 | 18,36 | 18,45 | 18,35 | 18,37 | -0,27% | 19.860,00 |
| 15.10.2020 | 18,40 | 18,45 | 18,33 | 18,42 | 0,11% | 28.670,00 |
| 14.10.2020 | 18,45 | 18,45 | 18,40 | 18,40 | 0,00% | 18.946,00 |
| 13.10.2020 | 18,41 | 18,46 | 18,40 | 18,40 | -0,33% | 28.105,00 |
| 12.10.2020 | 18,45 | 18,48 | 18,40 | 18,46 | 0,00% | 36.067,00 |
| 09.10.2020 | 18,39 | 18,46 | 18,32 | 18,46 | 0,76% | 46.169,00 |
| 08.10.2020 | 18,35 | 18,35 | 18,30 | 18,32 | -0,11% | 33.367,00 |
| 07.10.2020 | 18,44 | 18,44 | 18,24 | 18,34 | -0,05% | 41.208,00 |
| 06.10.2020 | 18,47 | 18,53 | 18,28 | 18,35 | -0,49% | 78.259,00 |
| 05.10.2020 | 18,43 | 18,50 | 18,31 | 18,44 | 0,33% | 38.686,00 |
| 02.10.2020 | 18,23 | 18,45 | 18,23 | 18,38 | 0,38% | 74.179,00 |
| 01.10.2020 | 18,35 | 18,35 | 18,25 | 18,31 | -0,16% | 59.993,00 |
| 30.09.2020 | 18,38 | 18,49 | 18,25 | 18,34 | 0,05% | 84.854,00 |
| 29.09.2020 | 18,31 | 18,45 | 18,24 | 18,33 | 0,16% | 24.623,00 |
| 28.09.2020 | 18,47 | 18,50 | 18,17 | 18,30 | -0,71% | 35.486,00 |