Echtzeit-Aktienkurs China Distance Education Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur China Distance Education Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2021 | 9,72 | 9,75 | 9,72 | 9,73 | 0,00% | 15.796,00 |
| 17.03.2021 | 9,75 | 9,76 | 9,73 | 9,73 | 0,00% | 1.603,00 |
| 16.03.2021 | 9,75 | 9,75 | 9,69 | 9,73 | -0,05% | 8.152,00 |
| 15.03.2021 | 9,76 | 9,76 | 9,72 | 9,74 | 0,26% | 332,00 |
| 12.03.2021 | 9,76 | 9,76 | 9,71 | 9,71 | -0,10% | 295,00 |
| 11.03.2021 | 10,25 | 10,25 | 9,71 | 9,72 | 0,21% | 4.853,00 |
| 10.03.2021 | 9,70 | 9,74 | 9,70 | 9,70 | 0,21% | 9.571,00 |
| 09.03.2021 | 9,69 | 9,70 | 9,68 | 9,68 | -0,10% | 3.303,00 |
| 08.03.2021 | 9,69 | 9,70 | 9,67 | 9,69 | 0,21% | 456,00 |
| 05.03.2021 | 9,65 | 9,70 | 9,65 | 9,67 | -0,31% | 2.326,00 |
| 04.03.2021 | 9,67 | 9,71 | 9,65 | 9,70 | 0,12% | 2.320,00 |
| 03.03.2021 | 9,69 | 9,78 | 9,67 | 9,69 | -0,18% | 3.288,00 |
| 02.03.2021 | 9,70 | 9,72 | 9,65 | 9,71 | -0,05% | 3.566,00 |
| 01.03.2021 | 9,71 | 9,74 | 9,56 | 9,71 | 0,05% | 13.359,00 |
| 26.02.2021 | 9,65 | 9,74 | 9,65 | 9,71 | 0,57% | 10.165,00 |
| 25.02.2021 | 9,65 | 9,65 | 9,55 | 9,65 | 0,00% | 10.146,00 |
| 24.02.2021 | 9,64 | 9,65 | 9,56 | 9,65 | -0,31% | 1.947,00 |
| 23.02.2021 | 9,66 | 9,77 | 9,55 | 9,68 | 0,21% | 12.714,00 |
| 22.02.2021 | 9,67 | 9,72 | 9,52 | 9,66 | 0,00% | 16.868,00 |
| 19.02.2021 | 9,66 | 9,73 | 9,66 | 9,66 | 0,00% | 2.328,00 |
| 18.02.2021 | 9,65 | 9,74 | 9,65 | 9,66 | -0,31% | 2.792,00 |
| 17.02.2021 | 9,64 | 9,69 | 9,64 | 9,69 | 0,41% | 6.974,00 |
| 16.02.2021 | 9,68 | 9,69 | 9,65 | 9,65 | -0,05% | 5.129,00 |
| 12.02.2021 | 9,70 | 9,70 | 9,65 | 9,66 | -0,24% | 465,00 |
| 11.02.2021 | 9,68 | 9,68 | 9,65 | 9,68 | 0,08% | 1.850,00 |
| 10.02.2021 | 9,65 | 9,68 | 9,65 | 9,67 | 0,21% | 5.421,00 |
| 09.02.2021 | 9,67 | 9,68 | 9,65 | 9,65 | -0,10% | 4.049,00 |
| 08.02.2021 | 9,65 | 9,66 | 9,65 | 9,66 | 0,10% | 234,00 |
| 05.02.2021 | 9,63 | 9,67 | 9,63 | 9,65 | 0,10% | 16.418,00 |
| 04.02.2021 | 9,62 | 9,66 | 9,62 | 9,64 | 0,42% | 8.989,00 |
| 03.02.2021 | 9,64 | 9,64 | 9,60 | 9,60 | -0,31% | 4.915,00 |
| 02.02.2021 | 9,60 | 9,63 | 9,60 | 9,63 | 0,31% | 11.553,00 |
| 01.02.2021 | 9,60 | 9,61 | 9,60 | 9,60 | 0,00% | 1.416,00 |
| 29.01.2021 | 9,60 | 9,63 | 9,48 | 9,60 | 0,00% | 19.167,00 |
| 28.01.2021 | 9,60 | 9,61 | 9,60 | 9,60 | 0,00% | 5.748,00 |
| 27.01.2021 | 9,60 | 9,61 | 9,60 | 9,60 | 0,00% | 6.680,00 |
| 26.01.2021 | 9,63 | 9,63 | 9,60 | 9,60 | 0,00% | 404,00 |
| 25.01.2021 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | 260,00 |
| 22.01.2021 | 9,60 | 9,60 | 9,60 | 9,60 | -0,10% | 211,00 |
| 21.01.2021 | 9,60 | 9,62 | 9,60 | 9,61 | 0,10% | 625,00 |
| 20.01.2021 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | 1.340,00 |
| 19.01.2021 | 9,60 | 9,61 | 9,60 | 9,60 | -0,41% | 3.141,00 |
| 15.01.2021 | 9,60 | 9,64 | 9,60 | 9,64 | 0,00% | 1.210,00 |
| 14.01.2021 | 9,66 | 9,66 | 9,60 | 9,64 | -0,10% | 668,00 |
| 13.01.2021 | 9,67 | 9,67 | 9,65 | 9,65 | 0,52% | 115,00 |
| 12.01.2021 | 9,70 | 9,70 | 9,60 | 9,60 | -1,03% | 1.525,00 |
| 11.01.2021 | 9,60 | 9,70 | 9,60 | 9,70 | 0,21% | 320,00 |
| 08.01.2021 | 9,57 | 9,68 | 9,57 | 9,68 | 1,04% | 1.131,00 |
| 07.01.2021 | 9,58 | 9,71 | 9,58 | 9,58 | -0,10% | 1.116,00 |
| 06.01.2021 | 9,59 | 9,59 | 9,57 | 9,59 | 0,00% | 1.483,00 |
| 05.01.2021 | 9,57 | 9,59 | 9,57 | 9,59 | 0,10% | 3.258,00 |
| 04.01.2021 | 9,61 | 9,67 | 9,56 | 9,58 | -0,52% | 3.157,00 |
| 31.12.2020 | 9,68 | 9,68 | 9,63 | 9,63 | -1,09% | 253,00 |
| 30.12.2020 | 9,75 | 9,75 | 9,62 | 9,74 | -0,14% | 687,00 |
| 29.12.2020 | 9,75 | 9,75 | 9,58 | 9,75 | 1,67% | 7.868,00 |
| 28.12.2020 | 9,61 | 9,66 | 9,59 | 9,59 | -0,17% | 955,00 |
| 24.12.2020 | 9,57 | 9,61 | 9,57 | 9,61 | 0,38% | 1.163,00 |
| 23.12.2020 | 9,70 | 9,70 | 9,57 | 9,57 | -1,24% | 815,00 |
| 22.12.2020 | 9,70 | 9,70 | 9,57 | 9,69 | -0,10% | 3.305,00 |
| 21.12.2020 | 9,57 | 9,70 | 9,57 | 9,70 | 1,36% | 2.902,00 |
| 18.12.2020 | 9,58 | 9,63 | 9,57 | 9,57 | -0,10% | 25.722,00 |
| 17.12.2020 | 9,70 | 9,70 | 9,57 | 9,58 | -1,03% | 2.310,00 |
| 16.12.2020 | 9,64 | 9,70 | 9,58 | 9,68 | 0,41% | 2.034,00 |
| 15.12.2020 | 9,61 | 9,64 | 9,56 | 9,64 | 0,10% | 1.024,00 |
| 14.12.2020 | 9,62 | 9,65 | 9,57 | 9,63 | 0,21% | 5.922,00 |
| 11.12.2020 | 9,58 | 9,61 | 9,58 | 9,61 | 0,26% | 515,00 |
| 10.12.2020 | 9,57 | 9,59 | 9,57 | 9,59 | -0,36% | 201,00 |
| 09.12.2020 | 9,57 | 9,63 | 9,57 | 9,62 | -0,10% | 2.147,00 |
| 08.12.2020 | 9,65 | 9,65 | 9,57 | 9,63 | -0,10% | 957,00 |
| 07.12.2020 | 9,62 | 9,64 | 9,60 | 9,64 | 0,00% | 5.327,00 |
| 04.12.2020 | 9,65 | 9,65 | 9,58 | 9,64 | 0,00% | 13.990,00 |
| 03.12.2020 | 9,56 | 9,64 | 9,56 | 9,64 | 0,00% | 3.231,00 |
| 02.12.2020 | 9,58 | 9,64 | 9,58 | 9,64 | -0,10% | 986,00 |
| 01.12.2020 | 9,55 | 9,65 | 9,55 | 9,65 | 10,67% | 36.123,00 |
| 30.11.2020 | 8,68 | 8,79 | 8,68 | 8,72 | 0,46% | 4.301,00 |
| 27.11.2020 | 8,42 | 8,68 | 8,42 | 8,68 | 2,87% | 2.096,00 |
| 25.11.2020 | 8,56 | 8,56 | 8,41 | 8,44 | -0,71% | 2.116,00 |
| 24.11.2020 | 8,40 | 8,51 | 8,22 | 8,50 | -0,72% | 12.747,00 |
| 23.11.2020 | 8,51 | 8,56 | 8,51 | 8,56 | 0,71% | 524,00 |
| 20.11.2020 | 8,58 | 8,58 | 8,50 | 8,50 | -0,99% | 245,00 |
| 19.11.2020 | 8,57 | 8,59 | 8,54 | 8,59 | -0,17% | 559,00 |
| 18.11.2020 | 8,54 | 8,60 | 8,54 | 8,60 | -0,17% | 3.986,00 |
| 17.11.2020 | 8,64 | 8,66 | 8,56 | 8,62 | -0,40% | 1.073,00 |
| 16.11.2020 | 8,54 | 8,65 | 8,54 | 8,65 | 1,29% | 5.042,00 |
| 13.11.2020 | 8,51 | 8,61 | 8,51 | 8,54 | -0,42% | 7.587,00 |
| 12.11.2020 | 8,55 | 8,64 | 8,55 | 8,58 | -0,27% | 3.980,00 |
| 11.11.2020 | 8,64 | 8,68 | 8,55 | 8,60 | 0,12% | 5.944,00 |
| 10.11.2020 | 8,67 | 8,74 | 8,58 | 8,59 | -0,98% | 17.279,00 |
| 09.11.2020 | 8,79 | 8,87 | 8,61 | 8,68 | -0,86% | 11.240,00 |
| 06.11.2020 | 8,70 | 8,79 | 8,62 | 8,75 | 1,39% | 12.801,00 |
| 05.11.2020 | 8,70 | 8,70 | 8,55 | 8,63 | -0,58% | 15.559,00 |
| 04.11.2020 | 8,60 | 8,69 | 8,52 | 8,68 | 1,11% | 2.452,00 |
| 03.11.2020 | 8,58 | 8,69 | 8,58 | 8,59 | -1,32% | 7.573,00 |
| 02.11.2020 | 8,72 | 8,78 | 8,70 | 8,70 | 0,93% | 6.582,00 |
| 30.10.2020 | 8,54 | 8,67 | 8,54 | 8,62 | 0,94% | 5.845,00 |
| 29.10.2020 | 8,58 | 8,75 | 8,54 | 8,54 | -0,81% | 8.322,00 |
| 28.10.2020 | 8,62 | 8,63 | 8,50 | 8,61 | -0,23% | 26.436,00 |
| 27.10.2020 | 8,77 | 8,98 | 8,63 | 8,63 | -1,37% | 11.055,00 |
| 26.10.2020 | 8,81 | 8,97 | 8,75 | 8,75 | -1,69% | 11.496,00 |
| 23.10.2020 | 8,94 | 8,96 | 8,87 | 8,90 | 1,71% | 2.932,00 |