Echtzeit-Aktienkurs Newater Technology
Bid:
Ask:
Aktienkurse zur Newater Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.07.2021 | 4,24 | 5,39 | 3,70 | 4,17 | 10,93% | 14.510.268,00 |
| 09.07.2021 | 3,58 | 3,80 | 3,58 | 3,76 | 5,29% | 120.147,00 |
| 08.07.2021 | 3,80 | 3,80 | 3,51 | 3,57 | -7,51% | 167.760,00 |
| 07.07.2021 | 3,65 | 4,05 | 3,54 | 3,86 | 5,75% | 481.237,00 |
| 06.07.2021 | 3,51 | 4,04 | 3,41 | 3,65 | 5,80% | 1.008.463,00 |
| 02.07.2021 | 3,36 | 3,68 | 3,32 | 3,45 | 2,99% | 452.794,00 |
| 01.07.2021 | 3,36 | 3,42 | 3,33 | 3,35 | -0,89% | 59.347,00 |
| 30.06.2021 | 3,29 | 3,39 | 3,29 | 3,38 | 1,50% | 70.465,00 |
| 29.06.2021 | 3,28 | 3,42 | 3,21 | 3,33 | 0,91% | 85.771,00 |
| 28.06.2021 | 3,20 | 3,36 | 3,15 | 3,30 | 2,17% | 90.107,00 |
| 25.06.2021 | 3,34 | 3,38 | 3,11 | 3,23 | -3,15% | 302.607,00 |
| 24.06.2021 | 3,57 | 3,59 | 3,12 | 3,34 | -6,55% | 456.042,00 |
| 23.06.2021 | 3,56 | 3,60 | 3,52 | 3,57 | 0,53% | 52.815,00 |
| 22.06.2021 | 3,35 | 3,58 | 3,31 | 3,55 | 5,03% | 173.159,00 |
| 21.06.2021 | 3,30 | 3,38 | 3,30 | 3,38 | 2,74% | 35.800,00 |
| 18.06.2021 | 3,32 | 3,42 | 3,26 | 3,29 | -1,79% | 23.018,00 |
| 17.06.2021 | 3,39 | 3,44 | 3,32 | 3,35 | -1,20% | 9.337,00 |
| 16.06.2021 | 3,50 | 3,50 | 3,36 | 3,39 | -2,56% | 14.969,00 |
| 15.06.2021 | 3,48 | 3,48 | 3,35 | 3,48 | 0,00% | 17.975,00 |
| 14.06.2021 | 3,50 | 3,67 | 3,38 | 3,48 | 0,29% | 159.679,00 |
| 11.06.2021 | 3,42 | 3,56 | 3,42 | 3,47 | 0,29% | 17.408,00 |
| 10.06.2021 | 3,47 | 3,47 | 3,44 | 3,46 | -0,86% | 1.347,00 |
| 09.06.2021 | 3,53 | 3,54 | 3,48 | 3,49 | -0,29% | 13.832,00 |
| 08.06.2021 | 3,52 | 3,52 | 3,50 | 3,50 | -0,43% | 9.465,00 |
| 07.06.2021 | 3,56 | 3,56 | 3,47 | 3,52 | -0,42% | 7.450,00 |
| 04.06.2021 | 3,50 | 3,56 | 3,47 | 3,53 | 1,15% | 13.132,00 |
| 03.06.2021 | 3,51 | 3,51 | 3,34 | 3,49 | -0,29% | 9.811,00 |
| 02.06.2021 | 3,43 | 3,59 | 3,42 | 3,50 | 5,11% | 29.256,00 |
| 01.06.2021 | 3,41 | 3,55 | 3,33 | 3,33 | -1,48% | 179.634,00 |
| 28.05.2021 | 3,30 | 3,52 | 3,28 | 3,38 | 1,58% | 220.894,00 |
| 27.05.2021 | 3,43 | 3,45 | 3,30 | 3,33 | -2,88% | 382.553,00 |
| 26.05.2021 | 3,30 | 3,45 | 3,25 | 3,43 | 4,48% | 234.026,00 |
| 25.05.2021 | 3,29 | 3,29 | 3,22 | 3,28 | 1,52% | 10.205,00 |
| 24.05.2021 | 3,26 | 3,26 | 3,20 | 3,23 | -1,82% | 10.454,00 |
| 21.05.2021 | 3,33 | 3,33 | 3,21 | 3,29 | 2,49% | 14.529,00 |
| 20.05.2021 | 3,20 | 3,25 | 3,19 | 3,21 | 0,01% | 10.530,00 |
| 19.05.2021 | 3,20 | 3,21 | 3,20 | 3,21 | -0,60% | 12.929,00 |
| 18.05.2021 | 3,26 | 3,26 | 3,20 | 3,23 | -1,25% | 18.046,00 |
| 17.05.2021 | 3,30 | 3,30 | 3,25 | 3,27 | -1,40% | 12.066,00 |
| 14.05.2021 | 3,29 | 3,33 | 3,28 | 3,32 | -0,71% | 16.026,00 |
| 13.05.2021 | 3,31 | 3,37 | 3,30 | 3,34 | 0,60% | 16.694,00 |
| 12.05.2021 | 3,30 | 3,38 | 3,30 | 3,32 | 0,00% | 17.046,00 |
| 11.05.2021 | 3,35 | 3,41 | 3,31 | 3,32 | -2,64% | 48.901,00 |
| 10.05.2021 | 3,35 | 3,47 | 3,30 | 3,41 | 0,59% | 43.727,00 |
| 07.05.2021 | 3,41 | 3,41 | 3,33 | 3,39 | 1,50% | 18.600,00 |
| 06.05.2021 | 3,33 | 3,38 | 3,33 | 3,34 | -1,76% | 5.937,00 |
| 05.05.2021 | 3,34 | 3,40 | 3,31 | 3,40 | -0,41% | 3.888,00 |
| 04.05.2021 | 3,46 | 3,46 | 3,32 | 3,41 | -0,18% | 9.440,00 |
| 03.05.2021 | 3,40 | 3,44 | 3,37 | 3,42 | 0,00% | 12.531,00 |
| 30.04.2021 | 3,31 | 3,42 | 3,31 | 3,42 | -0,58% | 11.203,00 |
| 29.04.2021 | 3,35 | 3,44 | 3,32 | 3,44 | -0,86% | 5.070,00 |
| 28.04.2021 | 3,36 | 3,47 | 3,36 | 3,47 | 4,20% | 2.031,00 |
| 27.04.2021 | 3,49 | 3,49 | 3,33 | 3,33 | -3,76% | 11.493,00 |
| 26.04.2021 | 3,49 | 3,49 | 3,38 | 3,46 | 2,06% | 10.758,00 |
| 23.04.2021 | 3,31 | 3,49 | 3,31 | 3,39 | 1,01% | 17.873,00 |
| 22.04.2021 | 3,37 | 3,37 | 3,35 | 3,36 | -0,42% | 4.552,00 |
| 21.04.2021 | 3,37 | 3,37 | 3,30 | 3,37 | 2,12% | 2.904,00 |
| 20.04.2021 | 3,33 | 3,33 | 3,28 | 3,30 | -2,08% | 33.524,00 |
| 19.04.2021 | 3,43 | 3,43 | 3,30 | 3,37 | 0,30% | 34.512,00 |
| 16.04.2021 | 3,30 | 3,38 | 3,30 | 3,36 | 1,20% | 5.627,00 |
| 15.04.2021 | 3,40 | 3,47 | 3,31 | 3,32 | -3,21% | 10.804,00 |
| 14.04.2021 | 3,45 | 3,46 | 3,31 | 3,43 | -1,15% | 14.206,00 |
| 13.04.2021 | 3,50 | 3,54 | 3,43 | 3,47 | -0,29% | 12.477,00 |
| 12.04.2021 | 3,53 | 3,53 | 3,41 | 3,48 | 1,75% | 5.250,00 |
| 09.04.2021 | 3,48 | 3,57 | 3,41 | 3,42 | -2,29% | 12.061,00 |
| 08.04.2021 | 3,32 | 3,72 | 3,32 | 3,50 | 4,79% | 110.552,00 |
| 07.04.2021 | 3,32 | 3,44 | 3,31 | 3,34 | -1,76% | 6.275,00 |
| 06.04.2021 | 3,34 | 3,46 | 3,32 | 3,40 | -0,29% | 12.305,00 |
| 05.04.2021 | 3,40 | 3,44 | 3,36 | 3,41 | 0,29% | 23.861,00 |
| 01.04.2021 | 3,32 | 3,45 | 3,32 | 3,40 | 2,10% | 15.855,00 |
| 31.03.2021 | 3,33 | 3,44 | 3,31 | 3,33 | 0,60% | 8.511,00 |
| 30.03.2021 | 3,13 | 3,34 | 3,13 | 3,31 | 4,09% | 16.579,00 |
| 29.03.2021 | 3,16 | 3,18 | 3,06 | 3,18 | 3,25% | 6.967,00 |
| 26.03.2021 | 3,18 | 3,18 | 3,08 | 3,08 | -0,32% | 30.077,00 |
| 25.03.2021 | 3,16 | 3,19 | 3,05 | 3,09 | -2,83% | 142.223,00 |
| 24.03.2021 | 3,18 | 3,31 | 3,15 | 3,18 | 0,32% | 60.221,00 |
| 23.03.2021 | 3,57 | 3,57 | 3,00 | 3,17 | -10,96% | 235.980,00 |
| 22.03.2021 | 3,68 | 3,68 | 3,56 | 3,56 | -3,52% | 9.020,00 |
| 19.03.2021 | 3,67 | 3,69 | 3,56 | 3,69 | -0,27% | 10.316,00 |
| 18.03.2021 | 3,77 | 3,78 | 3,61 | 3,70 | -0,27% | 22.646,00 |
| 17.03.2021 | 3,68 | 3,80 | 3,57 | 3,71 | 0,00% | 31.726,00 |
| 16.03.2021 | 3,77 | 3,85 | 3,70 | 3,71 | -1,59% | 34.655,00 |
| 15.03.2021 | 3,57 | 3,95 | 3,52 | 3,77 | 7,41% | 422.429,00 |
| 12.03.2021 | 3,60 | 3,60 | 3,47 | 3,51 | 0,29% | 15.305,00 |
| 11.03.2021 | 3,51 | 3,61 | 3,47 | 3,50 | -2,51% | 40.295,00 |
| 10.03.2021 | 3,54 | 3,59 | 3,46 | 3,59 | 1,13% | 16.864,00 |
| 09.03.2021 | 3,55 | 3,57 | 3,55 | 3,55 | 0,85% | 19.585,00 |
| 08.03.2021 | 3,49 | 3,59 | 3,34 | 3,52 | 2,33% | 26.397,00 |
| 05.03.2021 | 3,41 | 3,51 | 3,22 | 3,44 | 2,08% | 39.462,00 |
| 04.03.2021 | 3,54 | 3,54 | 3,32 | 3,37 | -3,44% | 38.652,00 |
| 03.03.2021 | 3,51 | 3,59 | 3,08 | 3,49 | -0,29% | 53.044,00 |
| 02.03.2021 | 3,60 | 3,60 | 3,46 | 3,50 | -2,78% | 48.526,00 |
| 01.03.2021 | 3,58 | 3,68 | 3,53 | 3,60 | 2,86% | 27.822,00 |
| 26.02.2021 | 3,67 | 3,67 | 3,45 | 3,50 | -2,51% | 68.632,00 |
| 25.02.2021 | 3,61 | 3,78 | 3,59 | 3,59 | -5,03% | 29.394,00 |
| 24.02.2021 | 3,65 | 3,79 | 3,65 | 3,78 | 5,29% | 11.917,00 |
| 23.02.2021 | 3,80 | 3,80 | 3,58 | 3,59 | -7,47% | 102.966,00 |
| 22.02.2021 | 3,89 | 4,02 | 3,80 | 3,88 | 1,04% | 81.867,00 |
| 19.02.2021 | 3,81 | 4,14 | 3,76 | 3,84 | 0,79% | 89.949,00 |
| 18.02.2021 | 4,00 | 4,05 | 3,81 | 3,81 | -6,50% | 42.472,00 |