1,080€
Echtzeit-Aktienkurs Maoyan Entertainment
Bid:
Ask:
Aktienkurse zur Maoyan Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 16.05.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -2,65% | - |
| 15.05.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 14.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 13.05.2024 | 1,15 | 1,15 | 1,12 | 1,14 | -2,15% | - |
| 10.05.2024 | 1,16 | 1,18 | 1,16 | 1,17 | -2,51% | - |
| 09.05.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 3,91% | - |
| 08.05.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -5,35% | - |
| 07.05.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 4,29% | - |
| 06.05.2024 | 1,15 | 1,18 | 1,15 | 1,17 | -1,69% | - |
| 03.05.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 3,04% | - |
| 02.05.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -1,29% | - |
| 30.04.2024 | 1,14 | 1,17 | 1,14 | 1,17 | -2,51% | - |
| 29.04.2024 | 1,18 | 1,20 | 1,18 | 1,20 | -0,42% | - |
| 26.04.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 3,00% | - |
| 25.04.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,87% | - |
| 24.04.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 2,67% | - |
| 23.04.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 2,27% | - |
| 22.04.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,45% | - |
| 19.04.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -4,33% | - |
| 18.04.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 2,67% | - |
| 17.04.2024 | 1,11 | 1,14 | 1,10 | 1,13 | 0,45% | - |
| 16.04.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -3,86% | - |
| 15.04.2024 | 1,15 | 1,17 | 1,15 | 1,17 | -1,69% | - |
| 12.04.2024 | 1,19 | 1,21 | 1,17 | 1,19 | 1,28% | - |
| 11.04.2024 | 1,19 | 1,21 | 1,17 | 1,17 | 0,00% | - |
| 10.04.2024 | 1,15 | 1,17 | 1,10 | 1,17 | 3,08% | - |
| 09.04.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 08.04.2024 | 1,15 | 1,16 | 1,13 | 1,13 | 3,67% | - |
| 05.04.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -4,39% | - |
| 04.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 03.04.2024 | 1,14 | 1,16 | 1,13 | 1,14 | 2,70% | - |
| 02.04.2024 | 1,12 | 1,13 | 1,11 | 1,11 | -1,77% | - |
| 28.03.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 3,20% | - |
| 27.03.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -1,79% | - |
| 26.03.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -2,19% | - |
| 25.03.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -2,56% | - |
| 22.03.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -6,77% | - |
| 21.03.2024 | 1,27 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 20.03.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 2,47% | - |
| 19.03.2024 | 1,21 | 1,22 | 1,20 | 1,22 | -3,19% | - |
| 18.03.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 5,91% | - |
| 15.03.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -2,47% | - |
| 14.03.2024 | 1,21 | 1,22 | 1,20 | 1,22 | -3,19% | - |
| 13.03.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 9,13% | - |
| 12.03.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 9,52% | - |
| 11.03.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 3,96% | - |
| 08.03.2024 | 1,01 | 1,01 | 1,00 | 1,01 | 1,81% | - |
| 07.03.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -3,69% | - |
| 06.03.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,48% | - |
| 05.03.2024 | 1,03 | 1,06 | 1,02 | 1,04 | -1,43% | - |
| 04.03.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -0,94% | - |
| 01.03.2024 | 1,07 | 1,07 | 1,06 | 1,06 | 3,92% | - |
| 29.02.2024 | 1,03 | 1,03 | 0,98 | 1,02 | -1,45% | - |
| 28.02.2024 | 1,03 | 1,04 | 1,02 | 1,04 | -2,36% | - |
| 27.02.2024 | 1,05 | 1,06 | 1,05 | 1,06 | -2,30% | - |
| 26.02.2024 | 1,08 | 1,09 | 1,07 | 1,09 | -2,25% | - |
| 23.02.2024 | 1,12 | 1,12 | 1,10 | 1,11 | 11,00% | 25.000,00 |
| 22.02.2024 | 0,97 | 1,02 | 0,97 | 1,00 | 0,81% | 7.000,00 |
| 21.02.2024 | 1,00 | 1,00 | 0,99 | 0,99 | 0,40% | - |
| 20.02.2024 | 0,99 | 1,00 | 0,98 | 0,99 | -1,20% | - |
| 19.02.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -2,91% | - |
| 16.02.2024 | 1,03 | 1,04 | 1,03 | 1,03 | 6,40% | - |
| 15.02.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -2,42% | - |
| 14.02.2024 | 0,99 | 1,00 | 0,99 | 0,99 | 2,48% | - |
| 13.02.2024 | 0,96 | 0,97 | 0,96 | 0,97 | 0,62% | - |
| 12.02.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 0,00% | - |
| 09.02.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -1,03% | - |
| 08.02.2024 | 0,98 | 0,98 | 0,97 | 0,97 | 1,99% | - |
| 07.02.2024 | 0,97 | 0,97 | 0,95 | 0,95 | -6,57% | - |
| 06.02.2024 | 1,03 | 1,03 | 1,01 | 1,02 | 3,03% | - |
| 05.02.2024 | 0,99 | 0,99 | 0,98 | 0,99 | -2,27% | - |
| 02.02.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -0,69% | - |
| 01.02.2024 | 1,04 | 1,04 | 1,02 | 1,02 | 1,19% | - |
| 31.01.2024 | 1,01 | 1,01 | 1,00 | 1,01 | -4,00% | - |
| 30.01.2024 | 1,06 | 1,06 | 1,04 | 1,05 | -3,67% | - |
| 29.01.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,00% | - |
| 26.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -3,11% | - |
| 25.01.2024 | 1,13 | 1,13 | 1,11 | 1,13 | -1,32% | - |
| 24.01.2024 | 1,13 | 1,15 | 1,12 | 1,14 | 8,06% | - |
| 23.01.2024 | 1,04 | 1,06 | 1,03 | 1,06 | 6,57% | - |
| 22.01.2024 | 0,98 | 0,99 | 0,98 | 0,99 | -5,71% | - |
| 19.01.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -4,55% | - |
| 18.01.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -3,08% | - |
| 17.01.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -4,62% | - |
| 16.01.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 4,39% | - |
| 15.01.2024 | 1,16 | 1,16 | 1,13 | 1,14 | 1,79% | - |
| 12.01.2024 | 1,14 | 1,14 | 1,10 | 1,12 | 0,90% | - |
| 11.01.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 3,74% | - |
| 10.01.2024 | 1,08 | 1,09 | 1,07 | 1,07 | -3,17% | - |
| 09.01.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 0,45% | - |
| 08.01.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -2,65% | - |
| 05.01.2024 | 1,13 | 1,14 | 1,13 | 1,13 | -3,83% | - |
| 04.01.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 03.01.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 4,46% | - |
| 02.01.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 7,69% | - |
| 29.12.2023 | 1,04 | 1,04 | 1,03 | 1,04 | 3,69% | - |
| 28.12.2023 | 1,00 | 1,01 | 1,00 | 1,00 | 4,70% | - |
| 27.12.2023 | 0,96 | 0,97 | 0,96 | 0,96 | 1,05% | - |
| 22.12.2023 | 0,95 | 0,95 | 0,94 | 0,95 | -3,46% | - |