Echtzeit-Aktienkurs Sorl Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Sorl Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2020 | 4,70 | 4,72 | 4,70 | 4,72 | 0,21% | 43.221,00 |
| 13.05.2020 | 4,70 | 4,71 | 4,70 | 4,71 | 0,11% | 107.063,00 |
| 12.05.2020 | 4,70 | 4,71 | 4,70 | 4,71 | 0,11% | 7.721,00 |
| 11.05.2020 | 4,69 | 4,71 | 4,69 | 4,70 | 0,21% | 14.542,00 |
| 08.05.2020 | 4,70 | 4,71 | 4,69 | 4,69 | 0,00% | 76.836,00 |
| 07.05.2020 | 4,64 | 4,69 | 4,64 | 4,69 | 1,08% | 59.585,00 |
| 06.05.2020 | 4,63 | 4,64 | 4,62 | 4,64 | 0,22% | 63.967,00 |
| 05.05.2020 | 4,64 | 4,64 | 4,63 | 4,63 | 0,00% | 25.836,00 |
| 04.05.2020 | 4,63 | 4,64 | 4,63 | 4,63 | 0,00% | 13.317,00 |
| 01.05.2020 | 4,65 | 4,65 | 4,63 | 4,63 | -0,22% | 44.778,00 |
| 30.04.2020 | 4,64 | 4,64 | 4,62 | 4,64 | 0,00% | 81.717,00 |
| 29.04.2020 | 4,62 | 4,64 | 4,62 | 4,64 | 0,00% | 27.377,00 |
| 28.04.2020 | 4,62 | 4,64 | 4,62 | 4,64 | 4,27% | 117.167,00 |
| 27.04.2020 | 4,41 | 4,45 | 4,39 | 4,45 | 0,91% | 4.007,00 |
| 24.04.2020 | 4,38 | 4,41 | 4,38 | 4,41 | 0,46% | 4.942,00 |
| 23.04.2020 | 4,35 | 4,41 | 4,35 | 4,39 | 0,23% | 5.903,00 |
| 22.04.2020 | 4,39 | 4,39 | 4,37 | 4,38 | -0,68% | 7.635,00 |
| 21.04.2020 | 4,33 | 4,42 | 4,33 | 4,41 | 2,08% | 5.000,00 |
| 17.04.2020 | 4,34 | 4,38 | 4,32 | 4,32 | 0,47% | 3.389,00 |
| 16.04.2020 | 4,33 | 4,35 | 4,25 | 4,30 | -1,60% | 9.607,00 |
| 15.04.2020 | 4,26 | 4,41 | 4,24 | 4,37 | 0,92% | 22.196,00 |
| 14.04.2020 | 4,26 | 4,35 | 4,25 | 4,33 | 1,64% | 19.618,00 |
| 13.04.2020 | 4,24 | 4,38 | 4,22 | 4,26 | 1,19% | 21.089,00 |
| 09.04.2020 | 4,24 | 4,25 | 4,19 | 4,21 | 0,00% | 21.086,00 |
| 08.04.2020 | 4,09 | 4,24 | 4,05 | 4,21 | 2,93% | 6.816,00 |
| 07.04.2020 | 4,03 | 4,14 | 4,00 | 4,09 | 3,02% | 27.484,00 |
| 06.04.2020 | 3,97 | 4,03 | 3,89 | 3,97 | 1,53% | 35.420,00 |
| 03.04.2020 | 3,90 | 3,92 | 3,85 | 3,91 | 0,00% | 27.807,00 |
| 02.04.2020 | 4,08 | 4,09 | 3,90 | 3,91 | -5,33% | 41.326,00 |
| 01.04.2020 | 4,08 | 4,18 | 4,08 | 4,13 | -0,48% | 14.643,00 |
| 31.03.2020 | 4,05 | 4,16 | 4,05 | 4,15 | 1,22% | 20.285,00 |
| 30.03.2020 | 4,04 | 4,10 | 4,02 | 4,10 | 1,49% | 12.127,00 |
| 27.03.2020 | 3,82 | 4,05 | 3,82 | 4,04 | 2,28% | 28.755,00 |
| 26.03.2020 | 3,90 | 3,95 | 3,89 | 3,95 | 0,77% | 41.563,00 |
| 25.03.2020 | 3,97 | 3,97 | 3,76 | 3,92 | 0,51% | 13.336,00 |
| 24.03.2020 | 3,63 | 3,90 | 3,63 | 3,90 | 13,70% | 22.993,00 |
| 23.03.2020 | 3,19 | 3,47 | 3,19 | 3,43 | 7,52% | 31.320,00 |
| 20.03.2020 | 3,14 | 3,37 | 3,14 | 3,19 | 1,27% | 27.063,00 |
| 19.03.2020 | 2,85 | 3,15 | 2,85 | 3,15 | 7,51% | 30.223,00 |
| 18.03.2020 | 3,10 | 3,12 | 2,71 | 2,93 | -7,86% | 61.267,00 |
| 17.03.2020 | 3,42 | 3,42 | 2,87 | 3,18 | -8,09% | 110.874,00 |
| 16.03.2020 | 3,67 | 3,67 | 3,36 | 3,46 | -8,22% | 72.454,00 |
| 13.03.2020 | 4,00 | 4,00 | 3,76 | 3,77 | -0,79% | 29.142,00 |
| 12.03.2020 | 3,93 | 3,98 | 3,67 | 3,80 | -6,29% | 38.222,00 |
| 11.03.2020 | 4,10 | 4,12 | 4,05 | 4,06 | -1,34% | 12.566,00 |
| 10.03.2020 | 4,20 | 4,20 | 4,09 | 4,11 | 1,23% | 66.962,00 |
| 09.03.2020 | 4,24 | 4,24 | 4,05 | 4,06 | -4,02% | 22.389,00 |
| 06.03.2020 | 4,17 | 4,24 | 4,17 | 4,23 | -0,47% | 4.534,00 |
| 05.03.2020 | 4,20 | 4,25 | 4,20 | 4,25 | 0,00% | 1.775,00 |
| 04.03.2020 | 4,26 | 4,26 | 4,21 | 4,25 | 0,24% | 2.160,00 |
| 03.03.2020 | 4,26 | 4,26 | 4,22 | 4,24 | -0,93% | 4.967,00 |
| 02.03.2020 | 4,20 | 4,30 | 4,15 | 4,28 | 3,13% | 30.224,00 |
| 28.02.2020 | 4,16 | 4,21 | 4,12 | 4,15 | -0,95% | 16.579,00 |
| 27.02.2020 | 4,21 | 4,24 | 4,07 | 4,19 | -2,56% | 31.227,00 |
| 26.02.2020 | 4,43 | 4,43 | 4,29 | 4,30 | -2,71% | 15.703,00 |
| 25.02.2020 | 4,49 | 4,49 | 4,40 | 4,42 | -1,12% | 20.970,00 |
| 24.02.2020 | 4,51 | 4,51 | 4,47 | 4,47 | -1,11% | 7.277,00 |
| 21.02.2020 | 4,51 | 4,53 | 4,51 | 4,52 | 0,22% | 7.516,00 |
| 20.02.2020 | 4,51 | 4,52 | 4,51 | 4,51 | 0,00% | 1.959,00 |
| 19.02.2020 | 4,51 | 4,53 | 4,51 | 4,51 | -0,11% | 4.169,00 |
| 18.02.2020 | 4,51 | 4,52 | 4,51 | 4,52 | 0,11% | 1.012,00 |
| 14.02.2020 | 4,54 | 4,54 | 4,51 | 4,51 | -0,44% | 5.103,00 |
| 13.02.2020 | 4,51 | 4,54 | 4,51 | 4,53 | 0,22% | 3.961,00 |
| 12.02.2020 | 4,52 | 4,54 | 4,52 | 4,52 | 0,00% | 6.282,00 |
| 11.02.2020 | 4,52 | 4,54 | 4,50 | 4,52 | 0,22% | 6.548,00 |
| 10.02.2020 | 4,53 | 4,53 | 4,50 | 4,51 | -0,66% | 8.508,00 |
| 07.02.2020 | 4,54 | 4,54 | 4,53 | 4,54 | 0,00% | 4.707,00 |
| 06.02.2020 | 4,56 | 4,56 | 4,53 | 4,54 | -0,22% | 6.264,00 |
| 05.02.2020 | 4,52 | 4,56 | 4,52 | 4,55 | -0,22% | 13.523,00 |
| 04.02.2020 | 4,54 | 4,56 | 4,54 | 4,56 | 0,22% | 897,00 |
| 03.02.2020 | 4,57 | 4,57 | 4,55 | 4,55 | -0,66% | 4.938,00 |
| 31.01.2020 | 4,57 | 4,58 | 4,57 | 4,58 | 0,22% | 1.927,00 |
| 30.01.2020 | 4,57 | 4,59 | 4,57 | 4,57 | 0,00% | 4.740,00 |
| 29.01.2020 | 4,57 | 4,57 | 4,55 | 4,57 | -0,22% | 3.573,00 |
| 28.01.2020 | 4,49 | 4,59 | 4,49 | 4,58 | 1,78% | 18.817,00 |
| 27.01.2020 | 4,61 | 4,61 | 4,50 | 4,50 | -2,81% | 48.713,00 |
| 24.01.2020 | 4,60 | 4,63 | 4,60 | 4,63 | 0,43% | 8.369,00 |
| 23.01.2020 | 4,59 | 4,62 | 4,59 | 4,61 | 0,00% | 11.608,00 |
| 22.01.2020 | 4,59 | 4,62 | 4,59 | 4,61 | 0,22% | 16.284,00 |
| 21.01.2020 | 4,61 | 4,62 | 4,60 | 4,60 | -0,43% | 12.170,00 |
| 17.01.2020 | 4,60 | 4,62 | 4,59 | 4,62 | 0,43% | 37.734,00 |
| 16.01.2020 | 4,57 | 4,60 | 4,55 | 4,60 | 0,22% | 14.117,00 |
| 15.01.2020 | 4,56 | 4,62 | 4,56 | 4,59 | -0,22% | 15.012,00 |
| 14.01.2020 | 4,63 | 4,63 | 4,59 | 4,60 | -0,22% | 5.226,00 |
| 13.01.2020 | 4,58 | 4,61 | 4,56 | 4,61 | 0,66% | 7.419,00 |
| 10.01.2020 | 4,53 | 4,58 | 4,53 | 4,58 | 0,88% | 7.284,00 |
| 09.01.2020 | 4,54 | 4,56 | 4,53 | 4,54 | 0,00% | 7.168,00 |
| 08.01.2020 | 4,55 | 4,58 | 4,49 | 4,54 | -0,66% | 28.038,00 |
| 07.01.2020 | 4,48 | 4,57 | 4,45 | 4,57 | 2,47% | 50.264,00 |
| 06.01.2020 | 4,44 | 4,47 | 4,44 | 4,46 | 0,45% | 42.256,00 |
| 03.01.2020 | 4,46 | 4,46 | 4,44 | 4,44 | -0,45% | 22.113,00 |
| 02.01.2020 | 4,47 | 4,47 | 4,44 | 4,46 | 0,45% | 19.416,00 |
| 31.12.2019 | 4,45 | 4,46 | 4,44 | 4,44 | -0,22% | 14.270,00 |
| 30.12.2019 | 4,44 | 4,47 | 4,44 | 4,45 | 0,23% | 8.844,00 |
| 27.12.2019 | 4,46 | 4,46 | 4,44 | 4,44 | -0,45% | 16.222,00 |
| 26.12.2019 | 4,46 | 4,48 | 4,46 | 4,46 | -0,45% | 27.470,00 |
| 24.12.2019 | 4,46 | 4,48 | 4,46 | 4,48 | 0,00% | 798,00 |
| 23.12.2019 | 4,48 | 4,48 | 4,46 | 4,48 | 0,00% | 13.867,00 |
| 20.12.2019 | 4,44 | 4,50 | 4,43 | 4,48 | 0,90% | 28.738,00 |
| 19.12.2019 | 4,46 | 4,46 | 4,44 | 4,44 | -0,22% | 11.150,00 |