Echtzeit-Aktienkurs Guangshen Railway Co. Ltd (ADRs)
Bid:
Ask:
Aktienkurse zur Guangshen Railway Co. Ltd (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 9,23 | 9,23 | 9,16 | 9,19 | 0,22% | 7.523,00 |
| 24.11.2020 | 9,35 | 9,45 | 9,16 | 9,17 | 0,00% | 14.071,00 |
| 23.11.2020 | 9,17 | 9,23 | 9,07 | 9,17 | 2,00% | 7.350,00 |
| 20.11.2020 | 9,05 | 9,05 | 8,95 | 8,99 | -1,43% | 4.327,00 |
| 19.11.2020 | 9,13 | 9,16 | 9,11 | 9,12 | -1,19% | 3.995,00 |
| 18.11.2020 | 9,37 | 9,37 | 9,21 | 9,23 | -0,43% | 9.044,00 |
| 17.11.2020 | 9,30 | 9,30 | 9,23 | 9,27 | 0,43% | 3.977,00 |
| 16.11.2020 | 9,26 | 9,33 | 9,23 | 9,23 | 1,99% | 2.208,00 |
| 13.11.2020 | 9,16 | 9,16 | 9,02 | 9,05 | -3,00% | 2.177,00 |
| 12.11.2020 | 9,38 | 9,47 | 9,32 | 9,33 | -2,61% | 14.296,00 |
| 11.11.2020 | 9,66 | 9,66 | 9,54 | 9,58 | 4,24% | 18.437,00 |
| 10.11.2020 | 9,24 | 9,24 | 9,12 | 9,19 | -1,39% | 13.028,00 |
| 09.11.2020 | 9,18 | 9,35 | 9,09 | 9,32 | 4,48% | 47.892,00 |
| 06.11.2020 | 8,77 | 8,97 | 8,77 | 8,92 | 2,41% | 21.997,00 |
| 05.11.2020 | 8,63 | 8,77 | 8,62 | 8,71 | 2,59% | 21.201,00 |
| 04.11.2020 | 8,49 | 8,52 | 8,43 | 8,49 | 0,00% | 14.705,00 |
| 03.11.2020 | 8,40 | 8,50 | 8,40 | 8,49 | 1,92% | 6.963,00 |
| 02.11.2020 | 8,35 | 8,37 | 8,33 | 8,33 | 0,97% | 3.327,00 |
| 30.10.2020 | 8,25 | 8,25 | 8,18 | 8,25 | -0,60% | 10.137,00 |
| 29.10.2020 | 8,37 | 8,44 | 8,30 | 8,30 | -2,12% | 6.090,00 |
| 28.10.2020 | 8,63 | 8,63 | 8,45 | 8,48 | -2,64% | 9.927,00 |
| 27.10.2020 | 8,76 | 8,78 | 8,70 | 8,71 | -1,14% | 5.918,00 |
| 26.10.2020 | 8,90 | 8,90 | 8,80 | 8,81 | -0,56% | 11.374,00 |
| 23.10.2020 | 8,75 | 8,86 | 8,75 | 8,86 | 2,78% | 13.990,00 |
| 22.10.2020 | 8,64 | 8,71 | 8,60 | 8,62 | -1,03% | 5.222,00 |
| 21.10.2020 | 8,64 | 8,78 | 8,64 | 8,71 | 0,46% | 10.273,00 |
| 20.10.2020 | 8,74 | 8,74 | 8,67 | 8,67 | -1,03% | 3.512,00 |
| 19.10.2020 | 8,68 | 8,78 | 8,68 | 8,76 | 0,92% | 11.005,00 |
| 16.10.2020 | 8,72 | 8,76 | 8,66 | 8,68 | 1,17% | 10.512,00 |
| 15.10.2020 | 8,60 | 8,66 | 8,58 | 8,58 | 0,23% | 11.795,00 |
| 14.10.2020 | 8,63 | 8,63 | 8,53 | 8,56 | -1,61% | 5.740,00 |
| 13.10.2020 | 8,76 | 8,76 | 8,65 | 8,70 | 0,12% | 9.298,00 |
| 12.10.2020 | 8,56 | 8,69 | 8,56 | 8,69 | 4,83% | 37.089,00 |
| 09.10.2020 | 8,19 | 8,29 | 8,19 | 8,29 | 0,61% | 13.021,00 |
| 08.10.2020 | 8,20 | 8,29 | 8,12 | 8,24 | 1,85% | 59.403,00 |
| 07.10.2020 | 8,15 | 8,15 | 8,07 | 8,09 | -1,94% | 28.463,00 |
| 06.10.2020 | 8,32 | 8,32 | 8,21 | 8,25 | -1,20% | 26.997,00 |
| 05.10.2020 | 8,38 | 8,38 | 8,25 | 8,35 | 0,24% | 23.419,00 |
| 02.10.2020 | 8,34 | 8,39 | 8,33 | 8,33 | -0,48% | 11.197,00 |
| 01.10.2020 | 8,40 | 8,42 | 8,37 | 8,37 | 0,12% | 12.579,00 |
| 30.09.2020 | 8,42 | 8,45 | 8,36 | 8,36 | -1,42% | 24.022,00 |
| 29.09.2020 | 8,48 | 8,55 | 8,48 | 8,48 | 0,83% | 14.938,00 |
| 28.09.2020 | 8,46 | 8,50 | 8,41 | 8,41 | -0,24% | 36.060,00 |
| 25.09.2020 | 8,49 | 8,49 | 8,33 | 8,43 | -1,98% | 82.232,00 |
| 24.09.2020 | 8,71 | 8,75 | 8,60 | 8,60 | -1,38% | 83.577,00 |
| 23.09.2020 | 8,89 | 8,89 | 8,72 | 8,72 | -4,07% | 40.298,00 |
| 22.09.2020 | 9,16 | 9,17 | 8,97 | 9,09 | -1,41% | 35.366,00 |
| 21.09.2020 | 9,19 | 9,22 | 9,16 | 9,22 | -2,02% | 13.315,00 |
| 18.09.2020 | 9,36 | 9,46 | 9,32 | 9,41 | 1,40% | 12.922,00 |
| 17.09.2020 | 9,36 | 9,40 | 9,28 | 9,28 | -2,01% | 12.025,00 |
| 16.09.2020 | 9,51 | 9,51 | 9,41 | 9,47 | 0,32% | 6.696,00 |
| 15.09.2020 | 9,48 | 9,56 | 9,44 | 9,44 | -0,32% | 12.680,00 |
| 14.09.2020 | 9,47 | 9,54 | 9,35 | 9,47 | 1,61% | 16.080,00 |
| 11.09.2020 | 9,31 | 9,41 | 9,31 | 9,32 | 0,32% | 9.699,00 |
| 10.09.2020 | 9,33 | 9,47 | 9,23 | 9,29 | -0,32% | 29.949,00 |
| 09.09.2020 | 9,21 | 9,37 | 9,20 | 9,32 | 0,32% | 71.595,00 |
| 08.09.2020 | 9,20 | 9,36 | 9,14 | 9,29 | -0,75% | 72.908,00 |
| 04.09.2020 | 9,32 | 9,39 | 9,09 | 9,36 | -0,53% | 79.258,00 |
| 03.09.2020 | 9,57 | 9,61 | 9,27 | 9,41 | -2,49% | 119.188,00 |
| 02.09.2020 | 9,77 | 9,77 | 9,40 | 9,65 | -1,33% | 62.706,00 |
| 01.09.2020 | 9,75 | 9,96 | 9,60 | 9,78 | 2,84% | 95.899,00 |
| 31.08.2020 | 9,89 | 9,89 | 9,48 | 9,51 | -4,90% | 66.269,00 |
| 28.08.2020 | 9,85 | 10,06 | 9,62 | 10,00 | 0,81% | 7.096,00 |
| 27.08.2020 | 10,05 | 10,05 | 9,88 | 9,92 | -1,88% | 16.556,00 |
| 26.08.2020 | 10,14 | 10,16 | 10,09 | 10,11 | -1,27% | 7.110,00 |
| 25.08.2020 | 10,29 | 10,31 | 10,22 | 10,24 | -0,78% | 12.876,00 |
| 24.08.2020 | 10,40 | 10,40 | 10,29 | 10,32 | -0,29% | 6.301,00 |
| 21.08.2020 | 10,44 | 10,44 | 10,30 | 10,35 | -0,19% | 12.806,00 |
| 20.08.2020 | 10,55 | 10,55 | 10,20 | 10,37 | -1,71% | 13.912,00 |
| 19.08.2020 | 10,48 | 10,62 | 10,48 | 10,55 | 1,44% | 147.877,00 |
| 18.08.2020 | 10,26 | 10,50 | 10,26 | 10,40 | 1,56% | 390.440,00 |
| 17.08.2020 | 10,13 | 10,42 | 10,13 | 10,24 | 0,49% | 76.719,00 |
| 14.08.2020 | 10,15 | 10,19 | 9,90 | 10,19 | -0,78% | 12.668,00 |
| 13.08.2020 | 10,43 | 10,43 | 10,22 | 10,27 | -1,44% | 11.346,00 |
| 12.08.2020 | 10,03 | 10,47 | 10,03 | 10,42 | 2,16% | 28.945,00 |
| 11.08.2020 | 10,26 | 10,29 | 10,06 | 10,20 | -0,58% | 5.828,00 |
| 10.08.2020 | 10,10 | 10,26 | 10,09 | 10,26 | 1,58% | 4.118,00 |
| 07.08.2020 | 10,22 | 10,22 | 9,96 | 10,10 | -1,37% | 8.405,00 |
| 06.08.2020 | 10,19 | 10,31 | 10,19 | 10,24 | -0,68% | 4.167,00 |
| 05.08.2020 | 10,43 | 10,43 | 10,19 | 10,31 | -1,72% | 17.969,00 |
| 04.08.2020 | 10,40 | 10,60 | 10,40 | 10,49 | 8,14% | 41.036,00 |
| 03.08.2020 | 9,80 | 9,80 | 9,63 | 9,70 | 0,31% | 22.539,00 |
| 31.07.2020 | 9,44 | 9,67 | 9,44 | 9,67 | 1,04% | 26.386,00 |
| 30.07.2020 | 9,69 | 9,69 | 9,44 | 9,57 | -0,42% | 12.044,00 |
| 29.07.2020 | 9,62 | 9,62 | 9,54 | 9,61 | -0,10% | 20.390,00 |
| 28.07.2020 | 9,46 | 9,62 | 9,46 | 9,62 | 0,73% | 8.661,00 |
| 27.07.2020 | 9,66 | 9,71 | 9,54 | 9,55 | -1,55% | 15.836,00 |
| 24.07.2020 | 9,80 | 9,80 | 9,45 | 9,70 | -2,90% | 21.725,00 |
| 23.07.2020 | 10,18 | 10,18 | 9,95 | 9,99 | -2,44% | 17.524,00 |
| 22.07.2020 | 10,14 | 10,25 | 10,14 | 10,24 | -0,29% | 6.081,00 |
| 21.07.2020 | 10,35 | 10,35 | 10,11 | 10,27 | -2,28% | 45.494,00 |
| 20.07.2020 | 10,12 | 10,51 | 9,87 | 10,51 | 4,47% | 12.477,00 |
| 17.07.2020 | 10,20 | 10,20 | 9,93 | 10,06 | -1,95% | 16.342,00 |
| 16.07.2020 | 10,46 | 10,46 | 10,19 | 10,26 | -3,75% | 20.730,00 |
| 15.07.2020 | 11,06 | 11,06 | 10,58 | 10,66 | -3,18% | 25.676,00 |
| 14.07.2020 | 10,88 | 11,04 | 10,88 | 11,01 | 0,92% | 40.131,00 |
| 13.07.2020 | 10,80 | 11,13 | 10,79 | 10,91 | 0,93% | 28.811,00 |
| 10.07.2020 | 10,70 | 10,84 | 10,63 | 10,81 | -0,83% | 53.748,00 |
| 09.07.2020 | 10,90 | 10,98 | 10,78 | 10,90 | 0,65% | 19.568,00 |
| 08.07.2020 | 10,79 | 10,89 | 10,72 | 10,83 | 2,07% | 18.980,00 |