Echtzeit-Aktienkurs GLOBAL CORD BLOOD DL-0001
Bid:
Ask:
Aktienkurse zur GLOBAL CORD BLOOD DL-0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2022 | 2,21 | 3,32 | 2,21 | 2,99 | 34,59% | 9.284.888,00 |
| 22.09.2022 | 2,29 | 2,32 | 2,21 | 2,22 | -3,48% | 52.142,00 |
| 21.09.2022 | 2,35 | 2,36 | 2,30 | 2,30 | -2,95% | 27.437,00 |
| 20.09.2022 | 2,42 | 2,46 | 2,31 | 2,37 | -2,07% | 54.392,00 |
| 19.09.2022 | 2,43 | 2,49 | 2,29 | 2,42 | -0,41% | 148.104,00 |
| 16.09.2022 | 2,55 | 2,55 | 2,40 | 2,43 | -4,33% | 56.480,00 |
| 15.09.2022 | 2,42 | 2,54 | 2,40 | 2,54 | 4,96% | 80.964,00 |
| 14.09.2022 | 2,33 | 2,48 | 2,33 | 2,42 | 3,86% | 91.835,00 |
| 13.09.2022 | 2,29 | 2,40 | 2,27 | 2,33 | 1,30% | 102.626,00 |
| 12.09.2022 | 2,22 | 2,41 | 2,21 | 2,30 | 3,60% | 134.567,00 |
| 09.09.2022 | 2,24 | 2,25 | 2,21 | 2,22 | 0,00% | 57.106,00 |
| 08.09.2022 | 2,21 | 2,28 | 2,21 | 2,22 | 0,45% | 67.682,00 |
| 07.09.2022 | 2,25 | 2,26 | 2,21 | 2,21 | -1,78% | 109.481,00 |
| 06.09.2022 | 2,30 | 2,31 | 2,22 | 2,25 | -2,60% | 280.467,00 |
| 02.09.2022 | 2,34 | 2,44 | 2,29 | 2,31 | -0,43% | 150.228,00 |
| 01.09.2022 | 2,30 | 2,33 | 2,28 | 2,32 | 0,43% | 398.444,00 |
| 31.08.2022 | 2,19 | 2,35 | 2,19 | 2,31 | 5,96% | 582.535,00 |
| 30.08.2022 | 2,16 | 2,27 | 2,16 | 2,18 | 0,93% | 448.347,00 |
| 29.08.2022 | 2,32 | 2,32 | 2,16 | 2,16 | -6,09% | 219.820,00 |
| 26.08.2022 | 2,22 | 2,38 | 2,21 | 2,30 | 3,60% | 272.478,00 |
| 25.08.2022 | 2,44 | 2,47 | 2,16 | 2,22 | -6,72% | 806.526,00 |
| 24.08.2022 | 2,36 | 2,44 | 2,31 | 2,38 | -0,83% | 59.630,00 |
| 23.08.2022 | 2,42 | 2,44 | 2,33 | 2,40 | 1,69% | 45.055,00 |
| 22.08.2022 | 2,37 | 2,65 | 2,29 | 2,36 | 0,85% | 190.894,00 |
| 19.08.2022 | 2,44 | 2,48 | 2,31 | 2,34 | -3,31% | 59.139,00 |
| 18.08.2022 | 2,45 | 2,47 | 2,38 | 2,42 | 0,00% | 22.468,00 |
| 17.08.2022 | 2,44 | 2,49 | 2,40 | 2,42 | -1,63% | 44.550,00 |
| 16.08.2022 | 2,53 | 2,53 | 2,43 | 2,46 | -2,38% | 46.393,00 |
| 15.08.2022 | 2,67 | 2,67 | 2,47 | 2,52 | -5,62% | 44.432,00 |
| 12.08.2022 | 2,63 | 2,67 | 2,55 | 2,67 | 3,09% | 187.116,00 |
| 11.08.2022 | 2,64 | 2,77 | 2,58 | 2,59 | -1,15% | 527.617,00 |
| 10.08.2022 | 2,51 | 2,63 | 2,48 | 2,62 | 4,80% | 109.541,00 |
| 09.08.2022 | 2,51 | 2,53 | 2,44 | 2,50 | -0,40% | 102.269,00 |
| 08.08.2022 | 2,55 | 2,55 | 2,46 | 2,51 | 0,40% | 131.020,00 |
| 05.08.2022 | 2,50 | 2,55 | 2,37 | 2,50 | 0,00% | 322.614,00 |
| 04.08.2022 | 2,17 | 2,54 | 2,17 | 2,50 | 15,21% | 666.320,00 |
| 03.08.2022 | 2,08 | 2,22 | 2,05 | 2,17 | 5,85% | 96.920,00 |
| 02.08.2022 | 2,27 | 2,29 | 2,03 | 2,05 | -10,09% | 251.779,00 |
| 01.08.2022 | 2,37 | 2,39 | 2,20 | 2,28 | -6,56% | 163.370,00 |
| 29.07.2022 | 2,47 | 2,54 | 2,32 | 2,44 | -1,21% | 105.246,00 |
| 28.07.2022 | 2,46 | 2,51 | 2,42 | 2,47 | -0,80% | 29.985,00 |
| 27.07.2022 | 2,44 | 2,53 | 2,35 | 2,49 | 4,18% | 38.165,00 |
| 26.07.2022 | 2,51 | 2,54 | 2,36 | 2,39 | -5,91% | 54.556,00 |
| 25.07.2022 | 2,45 | 2,57 | 2,45 | 2,54 | 2,83% | 33.823,00 |
| 22.07.2022 | 2,55 | 2,58 | 2,43 | 2,47 | -4,26% | 19.632,00 |
| 21.07.2022 | 2,61 | 2,61 | 2,54 | 2,58 | -0,39% | 30.853,00 |
| 20.07.2022 | 2,54 | 2,62 | 2,54 | 2,59 | 0,39% | 28.610,00 |
| 19.07.2022 | 2,59 | 2,59 | 2,48 | 2,58 | 0,39% | 88.119,00 |
| 18.07.2022 | 2,55 | 2,74 | 2,53 | 2,57 | 1,58% | 67.639,00 |
| 15.07.2022 | 2,53 | 2,53 | 2,48 | 2,53 | 0,40% | 16.934,00 |
| 14.07.2022 | 2,36 | 2,53 | 2,36 | 2,52 | 6,78% | 81.382,00 |
| 13.07.2022 | 2,59 | 2,76 | 2,34 | 2,36 | -8,53% | 134.859,00 |
| 12.07.2022 | 2,60 | 2,63 | 2,57 | 2,58 | -0,77% | 62.534,00 |
| 11.07.2022 | 2,84 | 2,84 | 2,59 | 2,60 | -10,34% | 79.153,00 |
| 08.07.2022 | 2,90 | 2,90 | 2,82 | 2,90 | 0,00% | 26.394,00 |
| 07.07.2022 | 2,97 | 2,97 | 2,81 | 2,90 | 2,84% | 40.069,00 |
| 06.07.2022 | 2,83 | 2,95 | 2,60 | 2,82 | -4,08% | 110.751,00 |
| 05.07.2022 | 2,95 | 2,97 | 2,86 | 2,94 | -2,00% | 27.230,00 |
| 01.07.2022 | 2,99 | 3,00 | 2,84 | 3,00 | 1,35% | 51.227,00 |
| 30.06.2022 | 2,90 | 2,97 | 2,81 | 2,96 | -0,34% | 83.437,00 |
| 29.06.2022 | 3,29 | 3,29 | 2,90 | 2,97 | -6,60% | 191.604,00 |
| 28.06.2022 | 3,25 | 3,25 | 3,15 | 3,18 | 0,32% | 40.512,00 |
| 27.06.2022 | 3,41 | 3,42 | 3,15 | 3,17 | -4,80% | 84.260,00 |
| 24.06.2022 | 3,44 | 3,46 | 3,32 | 3,33 | -2,92% | 67.245,00 |
| 23.06.2022 | 3,36 | 3,45 | 3,18 | 3,43 | 2,39% | 98.169,00 |
| 22.06.2022 | 3,47 | 3,49 | 3,33 | 3,35 | -4,01% | 54.987,00 |
| 21.06.2022 | 3,36 | 3,56 | 3,31 | 3,49 | 2,65% | 110.638,00 |
| 17.06.2022 | 2,95 | 3,59 | 2,95 | 3,40 | 14,09% | 510.483,00 |
| 16.06.2022 | 3,04 | 3,12 | 2,85 | 2,98 | -2,30% | 349.670,00 |
| 15.06.2022 | 2,88 | 3,09 | 2,88 | 3,05 | 7,02% | 193.789,00 |
| 14.06.2022 | 2,73 | 2,89 | 2,71 | 2,85 | 4,78% | 94.329,00 |
| 13.06.2022 | 2,83 | 2,83 | 2,68 | 2,72 | -3,89% | 77.273,00 |
| 10.06.2022 | 2,78 | 2,87 | 2,75 | 2,83 | 1,07% | 149.914,00 |
| 09.06.2022 | 3,10 | 3,10 | 2,80 | 2,80 | -9,68% | 198.981,00 |
| 08.06.2022 | 3,17 | 3,17 | 2,90 | 3,10 | -2,21% | 390.013,00 |
| 07.06.2022 | 3,43 | 3,46 | 3,13 | 3,17 | -7,04% | 200.613,00 |
| 06.06.2022 | 3,40 | 3,85 | 3,34 | 3,41 | -1,45% | 368.000,00 |
| 03.06.2022 | 2,87 | 3,52 | 2,87 | 3,46 | 20,56% | 624.187,00 |
| 02.06.2022 | 2,63 | 2,95 | 2,55 | 2,87 | 8,71% | 324.821,00 |
| 01.06.2022 | 2,50 | 2,68 | 2,50 | 2,64 | 5,18% | 233.991,00 |
| 31.05.2022 | 2,51 | 2,55 | 2,46 | 2,51 | 2,03% | 592.303,00 |
| 27.05.2022 | 2,42 | 2,48 | 2,30 | 2,46 | 3,80% | 492.269,00 |
| 26.05.2022 | 2,36 | 2,51 | 2,33 | 2,37 | 1,28% | 348.108,00 |
| 25.05.2022 | 2,48 | 2,54 | 2,25 | 2,34 | -7,51% | 185.590,00 |
| 24.05.2022 | 2,50 | 2,55 | 2,39 | 2,53 | 1,20% | 198.586,00 |
| 23.05.2022 | 2,59 | 2,60 | 2,45 | 2,50 | -1,96% | 178.500,00 |
| 20.05.2022 | 2,70 | 2,72 | 2,55 | 2,55 | -4,85% | 70.409,00 |
| 19.05.2022 | 2,72 | 2,72 | 2,66 | 2,68 | 0,00% | 39.963,00 |
| 18.05.2022 | 2,69 | 2,70 | 2,60 | 2,68 | -0,37% | 88.598,00 |
| 17.05.2022 | 2,65 | 2,73 | 2,65 | 2,69 | 1,89% | 91.408,00 |
| 16.05.2022 | 2,70 | 2,75 | 2,61 | 2,64 | -4,00% | 85.435,00 |
| 13.05.2022 | 2,50 | 2,79 | 2,50 | 2,75 | 12,70% | 181.384,00 |
| 12.05.2022 | 2,34 | 2,50 | 2,34 | 2,44 | 4,27% | 95.763,00 |
| 11.05.2022 | 2,41 | 2,43 | 2,33 | 2,34 | -1,27% | 81.354,00 |
| 10.05.2022 | 2,40 | 2,56 | 2,37 | 2,37 | -1,66% | 110.500,00 |
| 09.05.2022 | 2,66 | 2,66 | 2,36 | 2,41 | -8,37% | 219.845,00 |
| 06.05.2022 | 2,25 | 2,65 | 2,19 | 2,63 | 19,55% | 721.333,00 |
| 05.05.2022 | 2,39 | 2,40 | 2,17 | 2,20 | -9,09% | 207.225,00 |
| 04.05.2022 | 2,37 | 2,56 | 2,21 | 2,42 | 0,83% | 441.515,00 |
| 03.05.2022 | 2,33 | 2,43 | 2,16 | 2,40 | -2,04% | 837.545,00 |