Echtzeit-Aktienkurs 500.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur 500.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 14,78 | 15,57 | 13,80 | 14,20 | -9,73% | 273.662,00 |
| 16.04.2021 | 15,28 | 15,79 | 13,00 | 15,73 | -0,16% | 77.956,00 |
| 15.04.2021 | 17,89 | 18,15 | 15,71 | 15,76 | -11,09% | 30.400,00 |
| 14.04.2021 | 17,96 | 18,46 | 17,34 | 17,72 | -1,94% | 91.436,00 |
| 13.04.2021 | 18,45 | 18,69 | 17,66 | 18,07 | 0,50% | 23.280,00 |
| 12.04.2021 | 19,08 | 19,25 | 17,52 | 17,98 | -2,71% | 45.746,00 |
| 09.04.2021 | 19,16 | 19,50 | 18,09 | 18,48 | -4,79% | 42.359,00 |
| 08.04.2021 | 19,32 | 19,83 | 18,99 | 19,41 | 1,52% | 44.535,00 |
| 07.04.2021 | 19,40 | 19,90 | 18,76 | 19,12 | -1,95% | 59.015,00 |
| 06.04.2021 | 20,00 | 20,85 | 19,33 | 19,50 | -2,91% | 80.727,00 |
| 05.04.2021 | 24,27 | 24,60 | 19,56 | 20,09 | -11,71% | 237.883,00 |
| 01.04.2021 | 21,57 | 22,88 | 21,37 | 22,75 | 8,38% | 53.693,00 |
| 31.03.2021 | 21,23 | 21,58 | 20,19 | 20,99 | -0,94% | 70.859,00 |
| 30.03.2021 | 19,51 | 21,46 | 19,04 | 21,19 | 9,42% | 115.858,00 |
| 29.03.2021 | 20,30 | 20,86 | 19,06 | 19,37 | -0,23% | 66.372,00 |
| 26.03.2021 | 19,57 | 20,43 | 18,50 | 19,41 | 1,89% | 55.783,00 |
| 25.03.2021 | 18,75 | 19,59 | 18,07 | 19,05 | -3,05% | 78.125,00 |
| 24.03.2021 | 22,68 | 22,68 | 19,20 | 19,65 | -7,36% | 99.307,00 |
| 23.03.2021 | 22,56 | 23,49 | 20,80 | 21,21 | -9,13% | 58.748,00 |
| 22.03.2021 | 25,41 | 25,41 | 23,22 | 23,34 | -5,93% | 124.387,00 |
| 19.03.2021 | 22,63 | 25,11 | 22,48 | 24,81 | 11,01% | 132.737,00 |
| 18.03.2021 | 24,40 | 25,80 | 22,18 | 22,35 | 0,79% | 222.918,00 |
| 17.03.2021 | 20,45 | 22,29 | 20,24 | 22,18 | 6,30% | 73.330,00 |
| 16.03.2021 | 21,10 | 21,25 | 19,88 | 20,86 | -0,24% | 73.265,00 |
| 15.03.2021 | 21,71 | 23,20 | 20,33 | 20,91 | -3,60% | 141.402,00 |
| 12.03.2021 | 19,60 | 22,59 | 19,58 | 21,69 | 1,21% | 139.127,00 |
| 11.03.2021 | 21,31 | 21,48 | 19,76 | 21,43 | 3,93% | 98.387,00 |
| 10.03.2021 | 23,43 | 23,86 | 19,81 | 20,62 | -3,06% | 171.692,00 |
| 09.03.2021 | 21,12 | 22,26 | 20,45 | 21,27 | 6,67% | 160.695,00 |
| 08.03.2021 | 20,50 | 21,50 | 19,48 | 19,94 | -2,30% | 99.561,00 |
| 05.03.2021 | 19,50 | 20,90 | 15,74 | 20,41 | 7,48% | 152.229,00 |
| 04.03.2021 | 21,41 | 22,44 | 18,75 | 18,99 | -15,75% | 139.605,00 |
| 03.03.2021 | 24,00 | 24,86 | 22,20 | 22,54 | -0,79% | 99.122,00 |
| 02.03.2021 | 24,36 | 24,81 | 22,29 | 22,72 | -7,72% | 105.423,00 |
| 01.03.2021 | 22,60 | 24,99 | 22,43 | 24,62 | 14,94% | 160.460,00 |
| 26.02.2021 | 20,13 | 21,90 | 19,70 | 21,42 | 3,93% | 193.229,00 |
| 25.02.2021 | 22,60 | 23,69 | 20,02 | 20,61 | -5,80% | 178.410,00 |
| 24.02.2021 | 22,30 | 22,45 | 20,01 | 21,88 | 7,84% | 151.849,00 |
| 23.02.2021 | 22,38 | 22,38 | 17,94 | 20,29 | -15,60% | 209.394,00 |
| 22.02.2021 | 26,61 | 28,69 | 23,70 | 24,04 | -7,79% | 315.324,00 |
| 19.02.2021 | 26,22 | 28,00 | 25,31 | 26,07 | 6,11% | 165.520,00 |
| 18.02.2021 | 25,67 | 29,20 | 24,19 | 24,57 | -7,74% | 175.735,00 |
| 17.02.2021 | 31,41 | 31,41 | 26,35 | 26,63 | -1,44% | 305.670,00 |
| 16.02.2021 | 33,15 | 34,93 | 27,01 | 27,02 | 35,10% | 631.156,00 |
| 12.02.2021 | 19,50 | 20,15 | 19,20 | 20,00 | 2,35% | 59.491,00 |
| 11.02.2021 | 21,00 | 21,00 | 18,99 | 19,54 | -0,81% | 90.044,00 |
| 10.02.2021 | 21,11 | 21,88 | 18,70 | 19,70 | -4,92% | 143.897,00 |
| 09.02.2021 | 19,30 | 21,00 | 17,60 | 20,72 | 43,44% | 316.499,00 |
| 08.02.2021 | 14,50 | 22,95 | 14,31 | 14,45 | 10,86% | 649.164,00 |
| 05.02.2021 | 13,84 | 14,03 | 12,72 | 13,03 | -8,37% | 376.440,00 |
| 04.02.2021 | 13,51 | 14,40 | 13,15 | 14,22 | 5,10% | 137.396,00 |
| 03.02.2021 | 14,50 | 14,84 | 13,10 | 13,53 | -0,81% | 159.764,00 |
| 02.02.2021 | 12,60 | 13,99 | 12,10 | 13,64 | 18,20% | 95.554,00 |
| 01.02.2021 | 11,50 | 12,56 | 11,50 | 11,54 | 10,43% | 119.851,00 |
| 29.01.2021 | 15,01 | 15,11 | 10,10 | 10,45 | -30,79% | 258.482,00 |
| 28.01.2021 | 14,39 | 15,50 | 14,26 | 15,10 | 7,02% | 196.627,00 |
| 27.01.2021 | 13,89 | 14,47 | 13,40 | 14,11 | 0,28% | 116.180,00 |
| 26.01.2021 | 13,93 | 14,30 | 13,66 | 14,07 | 0,86% | 66.579,00 |
| 25.01.2021 | 13,81 | 13,98 | 13,24 | 13,95 | 4,42% | 116.203,00 |
| 22.01.2021 | 12,86 | 13,88 | 12,80 | 13,36 | 3,97% | 98.047,00 |
| 21.01.2021 | 13,31 | 13,31 | 12,34 | 12,85 | -0,62% | 97.543,00 |
| 20.01.2021 | 12,28 | 13,09 | 11,38 | 12,93 | 3,11% | 160.237,00 |
| 19.01.2021 | 13,65 | 13,94 | 12,33 | 12,54 | -7,45% | 151.838,00 |
| 15.01.2021 | 13,72 | 14,89 | 13,36 | 13,55 | -1,31% | 187.537,00 |
| 14.01.2021 | 11,84 | 13,92 | 11,60 | 13,73 | 17,55% | 195.851,00 |
| 13.01.2021 | 11,99 | 12,27 | 11,55 | 11,68 | 0,26% | 121.027,00 |
| 12.01.2021 | 12,10 | 12,29 | 11,30 | 11,65 | -3,40% | 170.697,00 |
| 11.01.2021 | 13,31 | 13,95 | 11,50 | 12,06 | -0,33% | 270.990,00 |
| 08.01.2021 | 11,75 | 12,48 | 11,53 | 12,10 | 0,17% | 99.192,00 |
| 07.01.2021 | 12,40 | 12,73 | 10,66 | 12,08 | 3,69% | 407.879,00 |
| 06.01.2021 | 8,75 | 13,23 | 8,70 | 11,65 | 38,53% | 597.218,00 |
| 05.01.2021 | 9,20 | 9,39 | 7,96 | 8,41 | -13,30% | 246.790,00 |
| 04.01.2021 | 8,87 | 10,75 | 8,16 | 9,70 | 7,78% | 470.511,00 |
| 31.12.2020 | 8,00 | 10,58 | 7,89 | 9,00 | 18,27% | 778.300,00 |
| 30.12.2020 | 5,71 | 8,44 | 5,71 | 7,61 | 32,58% | 684.464,00 |
| 29.12.2020 | 5,51 | 6,00 | 5,35 | 5,74 | 7,89% | 300.016,00 |
| 28.12.2020 | 4,30 | 5,35 | 4,30 | 5,32 | 24,01% | 422.504,00 |
| 24.12.2020 | 4,16 | 4,37 | 4,16 | 4,29 | 0,94% | 34.838,00 |
| 23.12.2020 | 4,32 | 4,54 | 4,10 | 4,25 | -2,52% | 460.691,00 |
| 22.12.2020 | 3,99 | 4,65 | 3,97 | 4,36 | 13,84% | 795.841,00 |
| 21.12.2020 | 3,49 | 6,70 | 3,49 | 3,83 | 42,38% | 7.026.053,00 |
| 18.12.2020 | 2,70 | 3,10 | 2,62 | 2,69 | -2,54% | 132.782,00 |
| 17.12.2020 | 2,70 | 2,91 | 2,68 | 2,76 | -1,08% | 55.180,00 |
| 16.12.2020 | 2,63 | 2,80 | 2,56 | 2,79 | 4,49% | 42.224,00 |
| 15.12.2020 | 2,60 | 2,70 | 2,59 | 2,67 | 2,69% | 5.743,00 |
| 14.12.2020 | 2,60 | 2,63 | 2,57 | 2,60 | -3,70% | 6.323,00 |
| 11.12.2020 | 2,66 | 2,70 | 2,64 | 2,70 | 0,75% | 3.127,00 |
| 10.12.2020 | 2,70 | 2,70 | 2,65 | 2,68 | 0,37% | 1.967,00 |
| 09.12.2020 | 2,68 | 2,70 | 2,66 | 2,67 | 1,14% | 3.005,00 |
| 08.12.2020 | 2,70 | 2,70 | 2,63 | 2,64 | -2,58% | 5.592,00 |
| 07.12.2020 | 2,79 | 2,79 | 2,70 | 2,71 | -0,37% | 3.278,00 |
| 04.12.2020 | 2,75 | 2,75 | 2,69 | 2,72 | 0,37% | 1.646,00 |
| 03.12.2020 | 2,75 | 2,75 | 2,70 | 2,71 | -1,45% | 4.760,00 |
| 02.12.2020 | 2,75 | 2,78 | 2,73 | 2,75 | 0,73% | 10.924,00 |
| 01.12.2020 | 2,68 | 2,73 | 2,68 | 2,73 | 1,49% | 2.552,00 |
| 30.11.2020 | 2,77 | 2,77 | 2,65 | 2,69 | -2,18% | 7.809,00 |
| 27.11.2020 | 2,80 | 2,80 | 2,72 | 2,75 | -2,14% | 4.468,00 |
| 25.11.2020 | 2,80 | 2,83 | 2,73 | 2,81 | 1,08% | 20.081,00 |
| 24.11.2020 | 2,70 | 2,85 | 2,69 | 2,78 | 2,96% | 13.469,00 |
| 23.11.2020 | 2,73 | 2,73 | 2,70 | 2,70 | -2,17% | 18.510,00 |