Echtzeit-Aktienkurs Huami Corp
Bid:
Ask:
Aktienkurse zur Huami Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 16,96 | 17,49 | 16,74 | 17,09 | 2,77% | 499.774,00 |
| 23.02.2021 | 16,81 | 16,86 | 14,83 | 16,63 | -4,97% | 229.445,00 |
| 22.02.2021 | 19,30 | 19,49 | 17,48 | 17,50 | -11,26% | 165.804,00 |
| 19.02.2021 | 18,50 | 20,25 | 18,28 | 19,72 | 8,89% | 179.085,00 |
| 18.02.2021 | 18,20 | 18,82 | 17,44 | 18,11 | -2,84% | 144.481,00 |
| 17.02.2021 | 19,17 | 19,26 | 18,11 | 18,64 | -1,71% | 139.239,00 |
| 16.02.2021 | 19,67 | 19,71 | 18,11 | 18,97 | 5,24% | 237.543,00 |
| 12.02.2021 | 16,95 | 18,22 | 16,81 | 18,02 | 8,82% | 244.599,00 |
| 11.02.2021 | 15,22 | 17,10 | 15,00 | 16,56 | 11,22% | 241.527,00 |
| 10.02.2021 | 15,05 | 15,48 | 14,85 | 14,89 | -0,80% | 81.194,00 |
| 09.02.2021 | 15,14 | 15,19 | 14,70 | 15,01 | -0,76% | 74.326,00 |
| 08.02.2021 | 15,06 | 15,28 | 14,70 | 15,13 | 1,99% | 121.471,00 |
| 05.02.2021 | 15,00 | 15,06 | 14,69 | 14,83 | -0,87% | 235.787,00 |
| 04.02.2021 | 15,01 | 15,11 | 14,60 | 14,96 | -0,27% | 73.981,00 |
| 03.02.2021 | 14,64 | 15,10 | 14,40 | 15,00 | 4,97% | 86.262,00 |
| 02.02.2021 | 13,90 | 14,56 | 13,75 | 14,29 | 3,63% | 115.644,00 |
| 01.02.2021 | 13,50 | 13,84 | 13,33 | 13,79 | 0,58% | 116.066,00 |
| 29.01.2021 | 13,50 | 13,83 | 13,28 | 13,71 | 1,93% | 97.080,00 |
| 28.01.2021 | 14,07 | 14,07 | 13,37 | 13,45 | -4,41% | 79.336,00 |
| 27.01.2021 | 13,62 | 14,44 | 13,10 | 14,07 | 0,93% | 124.422,00 |
| 26.01.2021 | 14,64 | 14,64 | 13,88 | 13,94 | -4,26% | 134.106,00 |
| 25.01.2021 | 15,26 | 15,35 | 14,35 | 14,56 | -3,64% | 122.667,00 |
| 22.01.2021 | 14,84 | 15,20 | 14,71 | 15,11 | 0,87% | 69.499,00 |
| 21.01.2021 | 15,00 | 15,35 | 14,42 | 14,98 | -0,13% | 115.892,00 |
| 20.01.2021 | 15,15 | 15,47 | 14,90 | 15,00 | 1,28% | 211.035,00 |
| 19.01.2021 | 14,10 | 14,95 | 14,02 | 14,81 | 8,10% | 235.530,00 |
| 15.01.2021 | 14,15 | 14,15 | 13,29 | 13,70 | -2,42% | 76.613,00 |
| 14.01.2021 | 13,92 | 14,50 | 13,89 | 14,04 | 2,56% | 183.206,00 |
| 13.01.2021 | 13,56 | 13,93 | 13,45 | 13,69 | 1,18% | 96.714,00 |
| 12.01.2021 | 13,50 | 13,64 | 12,97 | 13,53 | -0,29% | 123.677,00 |
| 11.01.2021 | 13,39 | 13,67 | 12,98 | 13,57 | 1,72% | 107.251,00 |
| 08.01.2021 | 13,31 | 13,48 | 13,00 | 13,34 | 0,60% | 98.152,00 |
| 07.01.2021 | 13,77 | 13,82 | 12,80 | 13,26 | -1,92% | 153.366,00 |
| 06.01.2021 | 13,55 | 14,32 | 13,40 | 13,52 | 1,43% | 160.753,00 |
| 05.01.2021 | 13,47 | 13,63 | 12,85 | 13,33 | 4,55% | 140.757,00 |
| 04.01.2021 | 12,03 | 13,03 | 12,03 | 12,75 | 7,59% | 110.916,00 |
| 31.12.2020 | 12,21 | 12,21 | 11,80 | 11,85 | -2,71% | 79.485,00 |
| 30.12.2020 | 11,91 | 12,26 | 11,91 | 12,18 | 1,75% | 74.366,00 |
| 29.12.2020 | 12,00 | 12,20 | 11,79 | 11,97 | 1,10% | 55.634,00 |
| 28.12.2020 | 12,01 | 12,06 | 11,73 | 11,84 | -1,09% | 108.907,00 |
| 24.12.2020 | 12,08 | 12,08 | 11,78 | 11,97 | -0,42% | 34.093,00 |
| 23.12.2020 | 12,00 | 12,25 | 11,79 | 12,02 | 1,01% | 88.275,00 |
| 22.12.2020 | 12,22 | 12,25 | 11,80 | 11,90 | -2,54% | 111.251,00 |
| 21.12.2020 | 12,10 | 12,35 | 12,10 | 12,21 | -0,25% | 88.803,00 |
| 18.12.2020 | 12,20 | 12,37 | 12,10 | 12,24 | 0,33% | 132.501,00 |
| 17.12.2020 | 12,48 | 12,48 | 12,11 | 12,20 | -0,08% | 70.991,00 |
| 16.12.2020 | 12,27 | 12,46 | 12,14 | 12,21 | 0,91% | 112.225,00 |
| 15.12.2020 | 11,68 | 12,10 | 11,56 | 12,10 | 2,72% | 92.694,00 |
| 14.12.2020 | 11,87 | 11,96 | 11,65 | 11,78 | -0,76% | 132.948,00 |
| 11.12.2020 | 12,00 | 12,00 | 11,60 | 11,87 | -2,63% | 225.891,00 |
| 10.12.2020 | 12,15 | 12,37 | 12,08 | 12,19 | 0,74% | 61.990,00 |
| 09.12.2020 | 12,37 | 12,58 | 12,06 | 12,10 | -0,90% | 95.200,00 |
| 08.12.2020 | 12,75 | 12,88 | 12,15 | 12,21 | -3,40% | 82.945,00 |
| 07.12.2020 | 12,33 | 12,68 | 12,20 | 12,64 | 2,51% | 75.422,00 |
| 04.12.2020 | 12,21 | 12,42 | 12,07 | 12,33 | 0,49% | 65.202,00 |
| 03.12.2020 | 12,47 | 12,58 | 12,21 | 12,27 | -1,52% | 55.848,00 |
| 02.12.2020 | 12,20 | 12,58 | 12,06 | 12,46 | 1,05% | 69.905,00 |
| 01.12.2020 | 12,58 | 12,75 | 12,20 | 12,33 | -1,04% | 109.666,00 |
| 30.11.2020 | 12,29 | 12,59 | 12,22 | 12,46 | 1,14% | 163.174,00 |
| 27.11.2020 | 12,52 | 12,60 | 12,20 | 12,32 | -1,20% | 91.881,00 |
| 25.11.2020 | 13,64 | 13,64 | 12,29 | 12,47 | -4,52% | 258.102,00 |
| 24.11.2020 | 13,32 | 13,40 | 12,71 | 13,06 | -4,04% | 211.580,00 |
| 23.11.2020 | 15,00 | 15,00 | 13,27 | 13,61 | -7,60% | 258.940,00 |
| 20.11.2020 | 15,46 | 15,80 | 14,52 | 14,73 | -3,22% | 131.179,00 |
| 19.11.2020 | 14,19 | 15,35 | 14,19 | 15,22 | 6,96% | 120.998,00 |
| 18.11.2020 | 14,48 | 15,17 | 14,00 | 14,23 | -1,93% | 139.175,00 |
| 17.11.2020 | 13,48 | 15,09 | 13,44 | 14,51 | 8,53% | 195.869,00 |
| 16.11.2020 | 13,31 | 13,54 | 13,27 | 13,37 | 0,45% | 61.280,00 |
| 13.11.2020 | 12,80 | 13,34 | 12,75 | 13,31 | 4,23% | 83.309,00 |
| 12.11.2020 | 12,65 | 12,86 | 12,53 | 12,77 | 0,95% | 255.806,00 |
| 11.11.2020 | 12,39 | 12,75 | 12,26 | 12,65 | 2,35% | 175.339,00 |
| 10.11.2020 | 12,59 | 12,70 | 12,18 | 12,36 | -2,98% | 275.520,00 |
| 09.11.2020 | 13,01 | 13,29 | 12,68 | 12,74 | -0,16% | 391.167,00 |
| 06.11.2020 | 12,18 | 12,80 | 12,11 | 12,76 | 3,49% | 224.819,00 |
| 05.11.2020 | 12,38 | 12,40 | 12,07 | 12,33 | 0,57% | 324.503,00 |
| 04.11.2020 | 12,06 | 12,29 | 11,92 | 12,26 | 2,59% | 238.624,00 |
| 03.11.2020 | 11,85 | 12,05 | 11,70 | 11,95 | 1,10% | 159.957,00 |
| 02.11.2020 | 11,67 | 12,16 | 11,65 | 11,82 | 1,20% | 207.039,00 |
| 30.10.2020 | 11,90 | 11,98 | 11,33 | 11,68 | -1,60% | 229.958,00 |
| 29.10.2020 | 11,61 | 12,00 | 11,60 | 11,87 | 3,85% | 198.007,00 |
| 28.10.2020 | 11,63 | 11,65 | 11,22 | 11,43 | -3,05% | 152.665,00 |
| 27.10.2020 | 11,69 | 12,03 | 11,55 | 11,79 | 1,46% | 226.603,00 |
| 26.10.2020 | 11,74 | 11,95 | 11,40 | 11,62 | -0,43% | 182.199,00 |
| 23.10.2020 | 11,70 | 11,81 | 11,37 | 11,67 | -0,26% | 273.263,00 |
| 22.10.2020 | 11,91 | 12,12 | 11,60 | 11,70 | -1,76% | 230.104,00 |
| 21.10.2020 | 12,03 | 12,34 | 11,85 | 11,91 | -0,42% | 194.611,00 |
| 20.10.2020 | 12,08 | 12,41 | 11,83 | 11,96 | 0,93% | 448.328,00 |
| 19.10.2020 | 12,48 | 12,48 | 11,80 | 11,85 | -3,42% | 387.946,00 |
| 16.10.2020 | 12,44 | 12,75 | 12,25 | 12,27 | 0,66% | 317.132,00 |
| 15.10.2020 | 12,50 | 12,51 | 12,06 | 12,19 | -3,10% | 402.879,00 |
| 14.10.2020 | 12,69 | 13,01 | 12,37 | 12,58 | -1,95% | 235.311,00 |
| 13.10.2020 | 13,11 | 13,23 | 12,25 | 12,83 | -1,69% | 363.561,00 |
| 12.10.2020 | 13,72 | 13,99 | 13,03 | 13,05 | -4,40% | 328.307,00 |
| 09.10.2020 | 12,69 | 13,73 | 12,69 | 13,65 | 7,57% | 349.767,00 |
| 08.10.2020 | 12,50 | 12,84 | 12,32 | 12,69 | 2,26% | 181.829,00 |
| 07.10.2020 | 12,65 | 12,70 | 12,16 | 12,41 | -0,80% | 274.603,00 |
| 06.10.2020 | 12,95 | 12,98 | 12,30 | 12,51 | -2,72% | 224.327,00 |
| 05.10.2020 | 12,96 | 13,17 | 12,67 | 12,86 | 1,18% | 134.905,00 |
| 02.10.2020 | 13,13 | 13,30 | 12,62 | 12,71 | -4,87% | 163.294,00 |
| 01.10.2020 | 12,92 | 13,43 | 12,89 | 13,36 | 3,97% | 166.527,00 |