Echtzeit-Aktienkurs Bright Scholar Education Holdings Limited
Bid:
Ask:
Aktienkurse zur Bright Scholar Education Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 2,00 | 2,00 | 1,91 | 1,91 | -4,50% | 1.436,00 |
| 30.04.2024 | 1,93 | 2,00 | 1,90 | 2,00 | 4,71% | 3.124,00 |
| 29.04.2024 | 1,84 | 1,91 | 1,84 | 1,91 | -1,29% | 945,00 |
| 26.04.2024 | 1,87 | 1,94 | 1,86 | 1,94 | -0,77% | 13.181,00 |
| 25.04.2024 | 1,99 | 1,99 | 1,90 | 1,95 | 2,63% | 2.455,00 |
| 24.04.2024 | 1,99 | 2,01 | 1,90 | 1,90 | -7,77% | 6.117,00 |
| 23.04.2024 | 2,11 | 2,11 | 2,05 | 2,06 | 1,98% | 368,00 |
| 22.04.2024 | 1,95 | 2,04 | 1,95 | 2,02 | 5,76% | 68.135,00 |
| 19.04.2024 | 2,15 | 2,20 | 1,90 | 1,91 | 1,60% | 18.134,00 |
| 18.04.2024 | 1,84 | 1,88 | 1,84 | 1,88 | -3,09% | 2.614,00 |
| 17.04.2024 | 1,95 | 1,95 | 1,94 | 1,94 | 0,00% | 558,00 |
| 16.04.2024 | 1,81 | 1,94 | 1,81 | 1,94 | 6,01% | 558,00 |
| 15.04.2024 | 1,83 | 1,85 | 1,81 | 1,83 | -0,54% | 16.093,00 |
| 12.04.2024 | 1,89 | 1,89 | 1,84 | 1,84 | 1,04% | 811,00 |
| 11.04.2024 | 1,82 | 1,89 | 1,82 | 1,82 | 0,05% | 406,00 |
| 10.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,71% | 515,00 |
| 08.04.2024 | 1,84 | 1,91 | 1,83 | 1,91 | 1,60% | 35.195,00 |
| 05.04.2024 | 1,90 | 1,92 | 1,87 | 1,88 | -2,08% | 4.352,00 |
| 04.04.2024 | 1,95 | 1,95 | 1,92 | 1,92 | -1,54% | 1.600,00 |
| 03.04.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 2,63% | 3.303,00 |
| 02.04.2024 | 1,91 | 1,91 | 1,90 | 1,90 | -1,04% | 3.754,00 |
| 01.04.2024 | 1,90 | 1,92 | 1,81 | 1,92 | -3,03% | 47.635,00 |
| 28.03.2024 | 1,98 | 1,98 | 1,90 | 1,98 | -7,04% | 3.862,00 |
| 27.03.2024 | 1,98 | 2,13 | 1,96 | 2,13 | 5,45% | 7.809,00 |
| 26.03.2024 | 2,17 | 2,17 | 1,99 | 2,02 | -3,81% | 2.941,00 |
| 25.03.2024 | 2,21 | 2,21 | 2,10 | 2,10 | -2,78% | 2.178,00 |
| 22.03.2024 | 2,02 | 2,16 | 2,00 | 2,16 | 3,35% | 5.525,00 |
| 21.03.2024 | 2,11 | 2,15 | 2,01 | 2,09 | -0,48% | 3.513,00 |
| 20.03.2024 | 2,17 | 2,17 | 2,08 | 2,10 | -0,94% | 8.278,00 |
| 19.03.2024 | 2,05 | 2,13 | 1,90 | 2,12 | 0,00% | 34.369,00 |
| 18.03.2024 | 2,28 | 2,28 | 2,12 | 2,12 | -2,30% | 6.678,00 |
| 15.03.2024 | 2,14 | 2,24 | 2,14 | 2,17 | 0,46% | 2.171,00 |
| 14.03.2024 | 2,20 | 2,21 | 2,11 | 2,16 | -1,82% | 2.062,00 |
| 13.03.2024 | 2,05 | 2,23 | 2,05 | 2,20 | 0,46% | 1.736,00 |
| 12.03.2024 | 2,02 | 2,19 | 2,02 | 2,19 | 6,31% | 6.690,00 |
| 11.03.2024 | 2,36 | 2,36 | 2,02 | 2,06 | 0,98% | 12.367,00 |
| 08.03.2024 | 2,18 | 2,19 | 1,99 | 2,04 | -2,39% | 14.284,00 |
| 07.03.2024 | 2,15 | 2,19 | 1,90 | 2,09 | -5,00% | 21.947,00 |
| 06.03.2024 | 2,20 | 2,25 | 2,11 | 2,20 | 4,27% | 2.776,00 |
| 05.03.2024 | 2,25 | 2,40 | 2,10 | 2,11 | -9,83% | 48.395,00 |
| 04.03.2024 | 2,46 | 2,66 | 2,28 | 2,34 | -7,14% | 13.459,00 |
| 01.03.2024 | 2,58 | 3,23 | 2,50 | 2,52 | 0,80% | 40.355,00 |
| 29.02.2024 | 2,05 | 2,55 | 2,05 | 2,50 | 35,14% | 71.142,00 |
| 28.02.2024 | 2,27 | 2,67 | 1,85 | 1,85 | -14,75% | 110.905,00 |
| 27.02.2024 | 2,00 | 2,22 | 2,00 | 2,17 | 8,50% | 21.343,00 |
| 26.02.2024 | 2,00 | 2,05 | 1,95 | 2,00 | 2,56% | 55.899,00 |
| 23.02.2024 | 1,88 | 2,05 | 1,88 | 1,95 | 1,04% | 5.829,00 |
| 22.02.2024 | 2,04 | 2,06 | 1,82 | 1,93 | 1,05% | 56.961,00 |
| 21.02.2024 | 1,85 | 1,98 | 1,84 | 1,91 | 3,64% | 8.090,00 |
| 20.02.2024 | 1,81 | 1,96 | 1,81 | 1,84 | 9,05% | 6.831,00 |
| 16.02.2024 | 1,64 | 1,71 | 1,64 | 1,69 | 3,68% | 1.445,00 |
| 15.02.2024 | 1,60 | 1,73 | 1,60 | 1,63 | 5,16% | 12.126,00 |
| 14.02.2024 | 1,69 | 1,84 | 1,47 | 1,55 | -10,92% | 4.626,00 |
| 12.02.2024 | 1,56 | 1,74 | 1,54 | 1,74 | 6,75% | 3.083,00 |
| 09.02.2024 | 1,71 | 1,79 | 1,60 | 1,63 | -9,44% | 1.508,00 |
| 08.02.2024 | 1,87 | 1,87 | 1,80 | 1,80 | -5,76% | 1.002,00 |
| 07.02.2024 | 2,00 | 2,00 | 1,85 | 1,91 | 3,24% | 23.885,00 |
| 06.02.2024 | 1,55 | 2,00 | 1,55 | 1,85 | 22,52% | 28.801,00 |
| 05.02.2024 | 1,36 | 1,51 | 1,36 | 1,51 | 3,42% | 23.499,00 |
| 02.02.2024 | 1,46 | 1,46 | 1,40 | 1,46 | 0,00% | 537,00 |
| 01.02.2024 | 1,46 | 1,46 | 1,41 | 1,46 | 3,55% | 1.547,00 |
| 31.01.2024 | 1,46 | 1,46 | 1,41 | 1,41 | 0,71% | 533,00 |
| 30.01.2024 | 1,46 | 1,46 | 1,40 | 1,40 | -2,10% | 386,00 |
| 29.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | 112,00 |
| 26.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | 208,00 |
| 25.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | 220,00 |
| 24.01.2024 | 1,41 | 1,44 | 1,41 | 1,44 | -4,00% | 310,00 |
| 23.01.2024 | 1,40 | 1,50 | 1,40 | 1,50 | 0,00% | 781,00 |
| 22.01.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | 334,00 |
| 19.01.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -3,23% | 32.319,00 |
| 18.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 272,00 |
| 17.01.2024 | 1,54 | 1,55 | 1,51 | 1,55 | 0,00% | 4.559,00 |
| 16.01.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 2,58% | 7.982,00 |
| 12.01.2024 | 1,51 | 1,55 | 1,51 | 1,51 | 0,07% | 7.845,00 |
| 11.01.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 2,03% | 4.803,00 |
| 10.01.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -1,00% | 539,00 |
| 09.01.2024 | 1,46 | 1,50 | 1,46 | 1,50 | -0,33% | 1.269,00 |
| 08.01.2024 | 1,44 | 1,50 | 1,44 | 1,50 | 9,49% | 812,00 |
| 05.01.2024 | 1,35 | 1,37 | 1,33 | 1,37 | -6,80% | 937,00 |
| 04.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,93% | 1.634,00 |
| 03.01.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 3,02% | 2.307,00 |
| 02.01.2024 | 1,25 | 1,49 | 1,25 | 1,46 | 16,40% | 11.712,00 |
| 29.12.2023 | 1,25 | 1,30 | 1,25 | 1,25 | 0,00% | 673,00 |
| 28.12.2023 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | 367,00 |
| 27.12.2023 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | 1.703,00 |
| 22.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | 359,00 |
| 21.12.2023 | 1,23 | 1,26 | 1,23 | 1,25 | -6,72% | 1.695,00 |
| 20.12.2023 | 1,44 | 1,44 | 1,30 | 1,34 | 0,00% | 3.636,00 |
| 19.12.2023 | 1,42 | 1,50 | 1,31 | 1,34 | -5,63% | 12.729,00 |
| 18.12.2023 | 1,40 | 1,51 | 1,40 | 1,42 | -2,74% | 2.297,00 |
| 15.12.2023 | 1,47 | 1,47 | 1,45 | 1,46 | -2,01% | 1.037,00 |
| 14.12.2023 | 1,50 | 1,61 | 1,43 | 1,49 | -0,67% | 24.423,00 |
| 13.12.2023 | 1,24 | 1,58 | 1,24 | 1,50 | 29,31% | 35.366,00 |
| 12.12.2023 | 1,16 | 1,22 | 1,16 | 1,16 | -0,43% | 1.599,00 |
| 11.12.2023 | 1,13 | 1,17 | 1,13 | 1,17 | -3,72% | 701,00 |
| 08.12.2023 | 1,25 | 1,25 | 1,16 | 1,21 | 6,14% | 1.002,00 |
| 07.12.2023 | 1,15 | 1,15 | 1,14 | 1,14 | -8,06% | 587,00 |
| 06.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 8,77% | 267,00 |
| 05.12.2023 | 1,14 | 1,21 | 1,13 | 1,14 | 0,00% | 3.845,00 |
| 01.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | 241,00 |