Echtzeit-Aktienkurs NF Energy Saving Corp
Bid:
Ask:
Aktienkurse zur NF Energy Saving Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2020 | 3,31 | 3,35 | 3,10 | 3,26 | -3,26% | 120.978,00 |
| 03.01.2020 | 3,56 | 3,74 | 3,30 | 3,37 | -1,75% | 448.256,00 |
| 02.01.2020 | 3,51 | 3,56 | 3,26 | 3,43 | 7,52% | 331.173,00 |
| 31.12.2019 | 3,18 | 3,25 | 3,09 | 3,19 | -2,74% | 104.702,00 |
| 30.12.2019 | 3,36 | 3,38 | 3,16 | 3,28 | -3,53% | 140.593,00 |
| 27.12.2019 | 3,03 | 3,49 | 3,03 | 3,40 | 8,63% | 191.327,00 |
| 26.12.2019 | 3,07 | 3,14 | 2,97 | 3,13 | 3,30% | 27.619,00 |
| 24.12.2019 | 2,95 | 3,08 | 2,92 | 3,03 | 1,34% | 18.759,00 |
| 23.12.2019 | 3,10 | 3,13 | 2,91 | 2,99 | -3,24% | 26.600,00 |
| 20.12.2019 | 2,94 | 3,15 | 2,90 | 3,09 | 3,69% | 41.348,00 |
| 19.12.2019 | 3,16 | 3,21 | 2,82 | 2,98 | -6,29% | 129.697,00 |
| 18.12.2019 | 3,26 | 3,31 | 3,05 | 3,18 | -3,93% | 76.312,00 |
| 17.12.2019 | 3,34 | 3,44 | 3,21 | 3,31 | -3,50% | 89.738,00 |
| 16.12.2019 | 3,38 | 3,49 | 3,33 | 3,43 | -0,87% | 50.438,00 |
| 13.12.2019 | 3,53 | 3,70 | 3,40 | 3,46 | -1,98% | 122.385,00 |
| 12.12.2019 | 3,62 | 3,69 | 3,43 | 3,53 | -2,22% | 67.676,00 |
| 11.12.2019 | 3,73 | 3,82 | 3,38 | 3,61 | -5,25% | 120.233,00 |
| 10.12.2019 | 4,04 | 4,11 | 3,76 | 3,81 | -0,26% | 184.022,00 |
| 09.12.2019 | 4,13 | 4,19 | 3,72 | 3,82 | -0,78% | 206.134,00 |
| 06.12.2019 | 3,30 | 3,90 | 3,30 | 3,85 | 15,96% | 284.731,00 |
| 05.12.2019 | 3,57 | 3,69 | 3,18 | 3,32 | -3,77% | 209.780,00 |
| 04.12.2019 | 3,31 | 3,50 | 3,22 | 3,45 | 2,07% | 119.734,00 |
| 03.12.2019 | 3,14 | 3,38 | 3,01 | 3,38 | -0,29% | 301.973,00 |
| 02.12.2019 | 3,23 | 4,55 | 2,91 | 3,39 | 28,90% | 4.002.867,00 |
| 29.11.2019 | 2,82 | 2,83 | 2,60 | 2,63 | -6,57% | 48.598,00 |
| 27.11.2019 | 2,77 | 2,94 | 2,66 | 2,82 | 2,36% | 73.482,00 |
| 26.11.2019 | 2,78 | 2,79 | 2,66 | 2,75 | 0,00% | 123.610,00 |
| 25.11.2019 | 2,69 | 2,92 | 2,60 | 2,75 | -2,48% | 64.378,00 |
| 22.11.2019 | 2,92 | 3,04 | 2,68 | 2,82 | -9,03% | 138.867,00 |
| 21.11.2019 | 2,48 | 3,46 | 2,48 | 3,10 | 25,00% | 676.639,00 |
| 20.11.2019 | 2,61 | 2,62 | 2,42 | 2,48 | -4,62% | 74.604,00 |
| 19.11.2019 | 2,72 | 2,80 | 2,57 | 2,60 | -5,11% | 108.663,00 |
| 18.11.2019 | 3,13 | 3,21 | 2,72 | 2,74 | -14,11% | 205.497,00 |
| 15.11.2019 | 3,60 | 3,60 | 3,15 | 3,19 | -8,86% | 134.586,00 |
| 14.11.2019 | 3,55 | 3,72 | 3,42 | 3,50 | -0,85% | 60.781,00 |
| 13.11.2019 | 3,56 | 3,96 | 3,52 | 3,53 | -0,56% | 390.758,00 |
| 12.11.2019 | 3,97 | 4,01 | 3,52 | 3,55 | -11,47% | 202.512,00 |
| 11.11.2019 | 4,35 | 4,39 | 3,93 | 4,01 | -6,31% | 123.483,00 |
| 08.11.2019 | 4,42 | 4,67 | 4,18 | 4,28 | -3,82% | 242.832,00 |
| 07.11.2019 | 4,28 | 4,53 | 4,28 | 4,45 | 3,73% | 66.427,00 |
| 06.11.2019 | 4,29 | 4,60 | 4,18 | 4,29 | -3,60% | 266.010,00 |
| 05.11.2019 | 4,78 | 4,81 | 4,43 | 4,45 | -7,48% | 201.354,00 |
| 04.11.2019 | 4,63 | 5,06 | 4,50 | 4,81 | -2,24% | 427.250,00 |
| 01.11.2019 | 5,53 | 5,70 | 4,79 | 4,92 | 6,72% | 1.344.914,00 |
| 31.10.2019 | 4,62 | 4,74 | 4,35 | 4,61 | -2,33% | 164.896,00 |
| 30.10.2019 | 4,75 | 5,08 | 4,56 | 4,72 | -3,48% | 214.718,00 |
| 29.10.2019 | 4,37 | 5,37 | 3,96 | 4,89 | 11,90% | 1.419.735,00 |
| 28.10.2019 | 5,18 | 5,27 | 4,26 | 4,37 | -11,54% | 293.069,00 |
| 25.10.2019 | 5,83 | 5,95 | 4,72 | 4,94 | -16,13% | 623.048,00 |
| 24.10.2019 | 5,80 | 6,19 | 5,80 | 5,89 | 0,17% | 171.246,00 |
| 23.10.2019 | 5,86 | 6,34 | 5,83 | 5,88 | -2,33% | 235.719,00 |
| 22.10.2019 | 6,64 | 6,64 | 5,33 | 6,02 | -13,63% | 1.228.901,00 |
| 21.10.2019 | 6,90 | 8,20 | 6,32 | 6,97 | 24,46% | 14.598.350,00 |
| 18.10.2019 | 5,50 | 6,88 | 5,11 | 5,60 | 7,28% | 1.158.626,00 |
| 17.10.2019 | 4,65 | 6,20 | 4,40 | 5,22 | 12,50% | 2.089.713,00 |
| 16.10.2019 | 4,43 | 5,79 | 4,42 | 4,64 | -20,27% | 1.677.297,00 |
| 15.10.2019 | 11,11 | 12,00 | 4,93 | 5,82 | -35,33% | 8.022.519,00 |
| 14.10.2019 | 1,55 | 9,79 | 1,51 | 9,00 | 508,11% | 26.739.612,00 |
| 11.10.2019 | 1,38 | 1,49 | 1,25 | 1,48 | 20,33% | 53.837,00 |
| 10.10.2019 | 1,10 | 1,31 | 1,10 | 1,23 | 15,06% | 81.655,00 |
| 09.10.2019 | 1,09 | 1,09 | 1,06 | 1,07 | -1,93% | 6.059,00 |
| 08.10.2019 | 1,10 | 1,10 | 1,05 | 1,09 | 3,81% | 6.388,00 |
| 07.10.2019 | 1,08 | 1,10 | 1,05 | 1,05 | -2,78% | 11.130,00 |
| 04.10.2019 | 1,10 | 1,10 | 1,07 | 1,08 | 0,93% | 3.700,00 |
| 03.10.2019 | 1,10 | 1,10 | 1,06 | 1,07 | -2,10% | 9.103,00 |
| 02.10.2019 | 1,12 | 1,12 | 1,06 | 1,09 | -1,71% | 14.992,00 |
| 01.10.2019 | 1,09 | 1,22 | 1,08 | 1,11 | 2,02% | 18.174,00 |
| 30.09.2019 | 1,15 | 1,15 | 1,03 | 1,09 | -5,22% | 11.489,00 |
| 27.09.2019 | 1,23 | 1,28 | 1,13 | 1,15 | -7,26% | 48.451,00 |
| 26.09.2019 | 1,30 | 1,30 | 1,20 | 1,24 | -4,62% | 8.833,00 |
| 25.09.2019 | 1,37 | 1,37 | 1,30 | 1,30 | -1,52% | 5.470,00 |
| 24.09.2019 | 1,35 | 1,35 | 1,27 | 1,32 | -1,05% | 8.349,00 |
| 23.09.2019 | 1,38 | 1,38 | 1,33 | 1,33 | 0,30% | 6.714,00 |
| 20.09.2019 | 1,32 | 1,38 | 1,27 | 1,33 | -0,75% | 15.413,00 |
| 19.09.2019 | 1,52 | 1,52 | 1,30 | 1,34 | -8,22% | 27.588,00 |
| 18.09.2019 | 1,54 | 1,54 | 1,45 | 1,46 | -5,01% | 14.783,00 |
| 17.09.2019 | 1,54 | 1,55 | 1,48 | 1,54 | -0,84% | 6.987,00 |
| 16.09.2019 | 1,55 | 1,70 | 1,50 | 1,55 | 1,31% | 16.687,00 |
| 13.09.2019 | 1,66 | 1,66 | 1,53 | 1,53 | -7,27% | 15.294,00 |
| 12.09.2019 | 1,57 | 1,75 | 1,40 | 1,65 | 5,77% | 202.587,00 |
| 11.09.2019 | 1,58 | 1,58 | 1,51 | 1,56 | -0,45% | 16.470,00 |
| 10.09.2019 | 1,42 | 1,71 | 1,40 | 1,57 | 10,35% | 92.177,00 |
| 09.09.2019 | 1,43 | 1,44 | 1,21 | 1,42 | -2,07% | 4.798,00 |
| 06.09.2019 | 1,54 | 1,56 | 1,42 | 1,45 | -0,55% | 14.034,00 |
| 05.09.2019 | 1,61 | 1,61 | 1,40 | 1,46 | -9,44% | 43.622,00 |
| 04.09.2019 | 1,93 | 1,93 | 1,61 | 1,61 | -11,05% | 24.617,00 |
| 03.09.2019 | 2,14 | 2,20 | 1,77 | 1,81 | -15,81% | 79.409,00 |
| 30.08.2019 | 2,38 | 2,38 | 2,15 | 2,15 | -12,24% | 43.552,00 |
| 29.08.2019 | 2,15 | 2,45 | 2,14 | 2,45 | 13,95% | 55.243,00 |
| 28.08.2019 | 2,21 | 2,24 | 2,13 | 2,15 | -2,71% | 11.633,00 |
| 27.08.2019 | 2,17 | 2,40 | 2,16 | 2,21 | 3,27% | 76.412,00 |
| 26.08.2019 | 2,07 | 2,25 | 2,07 | 2,14 | 2,88% | 38.921,00 |
| 23.08.2019 | 2,15 | 2,35 | 2,05 | 2,08 | -0,95% | 74.960,00 |
| 22.08.2019 | 2,14 | 2,28 | 2,09 | 2,10 | -2,05% | 35.070,00 |
| 21.08.2019 | 2,08 | 2,24 | 2,06 | 2,14 | 0,66% | 44.135,00 |
| 20.08.2019 | 2,15 | 2,18 | 2,07 | 2,13 | 0,47% | 16.419,00 |
| 19.08.2019 | 2,18 | 2,18 | 2,07 | 2,12 | -0,93% | 9.729,00 |
| 16.08.2019 | 2,22 | 2,31 | 2,14 | 2,14 | -0,23% | 10.608,00 |
| 15.08.2019 | 2,18 | 2,18 | 2,06 | 2,15 | -1,61% | 3.108,00 |
| 14.08.2019 | 2,22 | 2,23 | 2,16 | 2,18 | 0,93% | 15.500,00 |