24,550$
0,49%
Echtzeit-Aktienkurs Hollysys Automation Technologies Ltd
Bid:
Ask:
Aktienkurse zur Hollysys Automation Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,52 | 24,83 | 24,44 | 24,55 | 0,49% | 105.889,00 |
| 25.04.2024 | 24,61 | 24,61 | 24,41 | 24,43 | -0,37% | 177.501,00 |
| 24.04.2024 | 24,49 | 24,54 | 24,43 | 24,52 | 0,45% | 108.709,00 |
| 23.04.2024 | 24,54 | 24,55 | 24,40 | 24,41 | -0,35% | 120.113,00 |
| 22.04.2024 | 24,51 | 24,67 | 24,44 | 24,50 | -0,22% | 148.761,00 |
| 19.04.2024 | 24,27 | 24,73 | 24,26 | 24,55 | 0,99% | 290.897,00 |
| 18.04.2024 | 24,73 | 24,89 | 24,30 | 24,31 | -2,33% | 450.497,00 |
| 17.04.2024 | 24,55 | 24,93 | 24,49 | 24,89 | 0,89% | 422.641,00 |
| 16.04.2024 | 24,50 | 24,71 | 23,91 | 24,67 | -1,63% | 858.640,00 |
| 15.04.2024 | 25,50 | 25,50 | 24,93 | 25,08 | -1,22% | 264.961,00 |
| 12.04.2024 | 25,58 | 25,59 | 25,39 | 25,39 | -0,63% | 218.195,00 |
| 11.04.2024 | 25,55 | 25,65 | 25,45 | 25,55 | -0,39% | 481.572,00 |
| 10.04.2024 | 25,58 | 25,67 | 25,55 | 25,65 | -0,08% | 264.800,00 |
| 09.04.2024 | 25,68 | 25,69 | 25,45 | 25,67 | 0,12% | 276.233,00 |
| 08.04.2024 | 25,57 | 25,65 | 25,51 | 25,64 | 0,27% | 195.870,00 |
| 05.04.2024 | 25,64 | 25,68 | 25,48 | 25,57 | -0,04% | 623.007,00 |
| 04.04.2024 | 25,75 | 25,75 | 25,54 | 25,58 | -0,51% | 168.938,00 |
| 03.04.2024 | 25,64 | 25,74 | 25,61 | 25,71 | 0,04% | 282.921,00 |
| 02.04.2024 | 25,64 | 25,75 | 25,64 | 25,70 | -0,16% | 806.308,00 |
| 01.04.2024 | 25,50 | 25,76 | 25,49 | 25,74 | 0,63% | 128.673,00 |
| 28.03.2024 | 25,63 | 25,63 | 25,50 | 25,58 | -0,16% | 145.642,00 |
| 27.03.2024 | 25,50 | 25,77 | 25,47 | 25,62 | -0,04% | 292.855,00 |
| 26.03.2024 | 25,80 | 25,80 | 25,62 | 25,63 | -0,66% | 157.454,00 |
| 25.03.2024 | 25,74 | 25,80 | 25,70 | 25,80 | 0,00% | 73.723,00 |
| 22.03.2024 | 25,47 | 25,80 | 25,45 | 25,80 | 1,12% | 227.700,00 |
| 21.03.2024 | 25,40 | 25,54 | 25,40 | 25,52 | 0,47% | 130.403,00 |
| 20.03.2024 | 25,37 | 25,53 | 25,35 | 25,40 | -0,41% | 257.276,00 |
| 19.03.2024 | 25,28 | 25,52 | 25,21 | 25,50 | 0,79% | 172.473,00 |
| 18.03.2024 | 25,38 | 25,38 | 25,28 | 25,30 | -0,04% | 190.802,00 |
| 15.03.2024 | 25,45 | 25,45 | 25,21 | 25,31 | -0,41% | 510.173,00 |
| 14.03.2024 | 25,19 | 25,47 | 25,19 | 25,42 | -0,02% | 313.247,00 |
| 13.03.2024 | 25,40 | 25,56 | 25,40 | 25,42 | 0,02% | 281.694,00 |
| 12.03.2024 | 25,51 | 25,62 | 25,41 | 25,42 | -0,76% | 443.105,00 |
| 11.03.2024 | 25,45 | 25,63 | 25,45 | 25,61 | 0,83% | 1.061.590,00 |
| 08.03.2024 | 25,83 | 25,87 | 25,30 | 25,40 | -1,82% | 1.382.726,00 |
| 07.03.2024 | 25,80 | 25,90 | 25,80 | 25,87 | 0,27% | 190.384,00 |
| 06.03.2024 | 25,81 | 26,02 | 25,76 | 25,80 | 0,16% | 164.862,00 |
| 05.03.2024 | 25,80 | 25,82 | 25,73 | 25,76 | -0,16% | 91.667,00 |
| 04.03.2024 | 25,78 | 25,90 | 25,74 | 25,80 | 0,16% | 192.220,00 |
| 01.03.2024 | 25,70 | 25,81 | 25,69 | 25,76 | 0,39% | 214.008,00 |
| 29.02.2024 | 25,77 | 25,80 | 25,61 | 25,66 | -0,16% | 172.329,00 |
| 28.02.2024 | 25,71 | 25,83 | 25,69 | 25,70 | -0,35% | 130.199,00 |
| 27.02.2024 | 25,73 | 25,87 | 25,70 | 25,79 | 0,35% | 236.292,00 |
| 26.02.2024 | 25,70 | 25,80 | 25,64 | 25,70 | 0,00% | 465.678,00 |
| 23.02.2024 | 25,70 | 25,80 | 25,63 | 25,70 | 0,19% | 267.604,00 |
| 22.02.2024 | 25,82 | 25,82 | 25,65 | 25,65 | -0,39% | 292.668,00 |
| 21.02.2024 | 25,72 | 25,79 | 25,65 | 25,75 | 0,19% | 411.263,00 |
| 20.02.2024 | 25,72 | 25,80 | 25,70 | 25,70 | -0,19% | 360.344,00 |
| 16.02.2024 | 25,83 | 25,83 | 25,71 | 25,75 | -0,35% | 301.758,00 |
| 15.02.2024 | 25,74 | 25,86 | 25,68 | 25,84 | 0,39% | 249.211,00 |
| 14.02.2024 | 25,80 | 25,91 | 25,69 | 25,74 | 0,16% | 250.707,00 |
| 13.02.2024 | 25,77 | 25,87 | 25,61 | 25,70 | -0,43% | 521.971,00 |
| 12.02.2024 | 25,69 | 25,98 | 25,64 | 25,81 | 0,39% | 1.118.056,00 |
| 09.02.2024 | 25,65 | 25,75 | 25,65 | 25,71 | 0,10% | 1.177.753,00 |
| 08.02.2024 | 25,70 | 25,80 | 25,65 | 25,69 | 0,45% | 2.676.025,00 |
| 07.02.2024 | 25,74 | 25,77 | 25,48 | 25,57 | -0,54% | 869.519,00 |
| 06.02.2024 | 25,52 | 25,72 | 25,46 | 25,71 | 0,82% | 1.048.060,00 |
| 05.02.2024 | 25,40 | 25,55 | 25,34 | 25,50 | 0,95% | 806.382,00 |
| 02.02.2024 | 25,09 | 25,38 | 25,07 | 25,26 | 0,44% | 409.200,00 |
| 01.02.2024 | 24,82 | 25,20 | 24,75 | 25,15 | 1,66% | 628.587,00 |
| 31.01.2024 | 25,02 | 25,02 | 24,54 | 24,74 | -1,20% | 813.649,00 |
| 30.01.2024 | 25,44 | 25,55 | 24,98 | 25,04 | -2,19% | 1.753.164,00 |
| 29.01.2024 | 25,36 | 26,25 | 25,15 | 25,60 | 0,83% | 3.302.629,00 |
| 26.01.2024 | 25,30 | 25,44 | 25,26 | 25,39 | 0,18% | 951.243,00 |
| 25.01.2024 | 25,35 | 25,54 | 25,34 | 25,35 | -0,33% | 1.626.122,00 |
| 24.01.2024 | 25,30 | 25,50 | 25,30 | 25,43 | 0,55% | 797.281,00 |
| 23.01.2024 | 25,67 | 25,67 | 25,23 | 25,29 | -1,21% | 4.320.285,00 |
| 22.01.2024 | 25,75 | 25,90 | 25,31 | 25,60 | -0,27% | 2.501.209,00 |
| 19.01.2024 | 25,76 | 25,91 | 25,57 | 25,67 | -0,31% | 1.535.155,00 |
| 18.01.2024 | 25,90 | 26,03 | 25,73 | 25,75 | -0,16% | 2.228.525,00 |
| 17.01.2024 | 25,74 | 25,91 | 25,71 | 25,79 | -0,35% | 695.907,00 |
| 16.01.2024 | 25,91 | 26,04 | 25,86 | 25,88 | -0,08% | 903.766,00 |
| 12.01.2024 | 26,06 | 26,06 | 25,89 | 25,90 | -0,67% | 1.458.219,00 |
| 11.01.2024 | 26,13 | 26,20 | 25,96 | 26,08 | -0,32% | 401.904,00 |
| 10.01.2024 | 26,23 | 26,27 | 26,11 | 26,16 | -0,34% | 344.196,00 |
| 09.01.2024 | 26,25 | 26,32 | 26,24 | 26,25 | -0,13% | 290.831,00 |
| 08.01.2024 | 26,39 | 26,40 | 26,24 | 26,29 | -0,62% | 284.095,00 |
| 05.01.2024 | 26,20 | 26,59 | 26,17 | 26,45 | 1,54% | 1.069.552,00 |
| 04.01.2024 | 26,14 | 26,22 | 26,01 | 26,05 | -0,80% | 743.922,00 |
| 03.01.2024 | 26,07 | 26,37 | 26,07 | 26,26 | 0,38% | 1.109.192,00 |
| 02.01.2024 | 26,27 | 26,45 | 26,06 | 26,16 | -0,72% | 573.123,00 |
| 29.12.2023 | 26,46 | 26,54 | 26,30 | 26,35 | -0,57% | 680.742,00 |
| 28.12.2023 | 26,58 | 26,63 | 26,43 | 26,50 | 0,00% | 589.803,00 |
| 27.12.2023 | 26,28 | 26,53 | 26,27 | 26,50 | -1,30% | 1.473.331,00 |
| 26.12.2023 | 27,03 | 27,26 | 26,82 | 26,85 | 5,21% | 2.560.362,00 |
| 22.12.2023 | 25,76 | 25,82 | 25,49 | 25,52 | -1,12% | 527.456,00 |
| 21.12.2023 | 25,83 | 25,96 | 25,70 | 25,81 | -0,23% | 542.176,00 |
| 20.12.2023 | 25,84 | 25,96 | 25,84 | 25,87 | -0,35% | 855.311,00 |
| 19.12.2023 | 25,90 | 26,03 | 25,86 | 25,96 | 0,08% | 854.410,00 |
| 18.12.2023 | 25,68 | 26,02 | 25,54 | 25,94 | -0,35% | 1.026.557,00 |
| 15.12.2023 | 25,97 | 26,09 | 25,89 | 26,03 | 0,12% | 2.217.437,00 |
| 14.12.2023 | 25,96 | 26,06 | 25,90 | 26,00 | -0,88% | 2.426.288,00 |
| 13.12.2023 | 25,60 | 26,25 | 25,50 | 26,23 | 2,62% | 2.946.493,00 |
| 12.12.2023 | 24,85 | 25,72 | 24,52 | 25,56 | 3,02% | 9.555.144,00 |
| 11.12.2023 | 24,96 | 25,00 | 23,94 | 24,81 | 9,30% | 7.630.928,00 |
| 08.12.2023 | 22,75 | 22,80 | 22,53 | 22,70 | -0,35% | 178.838,00 |
| 07.12.2023 | 22,52 | 22,83 | 22,52 | 22,78 | 0,98% | 215.115,00 |
| 06.12.2023 | 22,81 | 22,87 | 22,56 | 22,56 | -1,44% | 300.137,00 |
| 05.12.2023 | 22,76 | 22,95 | 22,60 | 22,89 | -0,26% | 397.158,00 |
| 04.12.2023 | 22,82 | 23,00 | 22,82 | 22,95 | 0,04% | 290.527,00 |