46,680$
-0,87%
Echtzeit-Aktienkurs PetroChina Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur PetroChina Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2022 | 47,00 | 47,13 | 46,30 | 46,85 | -0,51% | 183.179,00 |
| 07.09.2022 | 46,93 | 47,77 | 46,77 | 47,09 | -0,40% | 163.761,00 |
| 06.09.2022 | 47,37 | 47,58 | 46,75 | 47,28 | 0,77% | 317.005,00 |
| 02.09.2022 | 46,64 | 47,57 | 46,52 | 46,92 | 1,08% | 214.673,00 |
| 01.09.2022 | 46,24 | 47,44 | 45,81 | 46,42 | 0,41% | 443.742,00 |
| 31.08.2022 | 46,49 | 46,68 | 46,00 | 46,23 | -0,82% | 783.608,00 |
| 30.08.2022 | 47,89 | 47,89 | 46,16 | 46,61 | -3,58% | 515.975,00 |
| 29.08.2022 | 47,83 | 48,60 | 47,66 | 48,34 | 0,98% | 379.224,00 |
| 26.08.2022 | 48,05 | 48,40 | 47,25 | 47,87 | 0,50% | 429.781,00 |
| 25.08.2022 | 46,60 | 48,17 | 46,60 | 47,63 | 3,66% | 434.599,00 |
| 24.08.2022 | 45,41 | 46,00 | 43,80 | 45,95 | 1,68% | 394.258,00 |
| 23.08.2022 | 44,68 | 45,46 | 44,58 | 45,19 | 3,46% | 452.133,00 |
| 22.08.2022 | 43,48 | 43,89 | 43,01 | 43,68 | -0,27% | 280.343,00 |
| 19.08.2022 | 43,00 | 43,81 | 43,00 | 43,80 | 1,41% | 393.897,00 |
| 18.08.2022 | 43,21 | 43,30 | 42,49 | 43,19 | 0,37% | 492.605,00 |
| 17.08.2022 | 42,49 | 43,34 | 42,25 | 43,03 | 2,65% | 514.652,00 |
| 16.08.2022 | 41,69 | 42,64 | 41,55 | 41,92 | -1,83% | 559.610,00 |
| 15.08.2022 | 42,41 | 42,81 | 41,48 | 42,70 | -3,39% | 629.846,00 |
| 12.08.2022 | 43,29 | 44,35 | 42,22 | 44,20 | -1,65% | 845.459,00 |
| 11.08.2022 | 44,57 | 45,18 | 44,57 | 44,94 | 1,81% | 115.843,00 |
| 10.08.2022 | 44,22 | 44,30 | 43,75 | 44,14 | -1,08% | 128.262,00 |
| 09.08.2022 | 45,89 | 45,89 | 44,25 | 44,62 | 1,57% | 154.911,00 |
| 08.08.2022 | 43,88 | 44,13 | 43,45 | 43,93 | 0,23% | 105.186,00 |
| 05.08.2022 | 43,20 | 44,14 | 43,20 | 43,83 | -0,27% | 88.917,00 |
| 04.08.2022 | 44,90 | 45,15 | 43,84 | 43,95 | -2,72% | 135.217,00 |
| 03.08.2022 | 45,44 | 45,52 | 44,82 | 45,18 | -0,79% | 96.939,00 |
| 02.08.2022 | 45,61 | 45,95 | 45,06 | 45,54 | 0,26% | 114.763,00 |
| 01.08.2022 | 46,10 | 46,28 | 45,04 | 45,42 | -2,66% | 164.249,00 |
| 29.07.2022 | 46,96 | 47,66 | 46,58 | 46,66 | -0,89% | 251.822,00 |
| 28.07.2022 | 47,48 | 47,67 | 46,81 | 47,08 | -1,07% | 98.829,00 |
| 27.07.2022 | 47,05 | 47,83 | 46,67 | 47,59 | 2,43% | 127.992,00 |
| 26.07.2022 | 46,90 | 47,05 | 46,41 | 46,46 | -0,02% | 134.189,00 |
| 25.07.2022 | 45,91 | 46,56 | 45,53 | 46,47 | 1,73% | 154.934,00 |
| 22.07.2022 | 46,17 | 46,49 | 45,56 | 45,68 | -0,33% | 95.233,00 |
| 21.07.2022 | 45,53 | 45,85 | 45,17 | 45,83 | -1,23% | 114.141,00 |
| 20.07.2022 | 46,35 | 46,55 | 46,01 | 46,40 | -0,79% | 104.194,00 |
| 19.07.2022 | 46,26 | 46,87 | 46,24 | 46,77 | 0,95% | 114.583,00 |
| 18.07.2022 | 45,79 | 46,89 | 45,63 | 46,33 | 3,51% | 167.567,00 |
| 15.07.2022 | 44,39 | 44,76 | 43,67 | 44,76 | 1,31% | 152.597,00 |
| 14.07.2022 | 44,35 | 44,35 | 43,32 | 44,18 | -2,04% | 113.015,00 |
| 13.07.2022 | 44,75 | 45,38 | 44,52 | 45,10 | 1,23% | 88.431,00 |
| 12.07.2022 | 44,59 | 45,30 | 44,29 | 44,55 | -1,29% | 140.556,00 |
| 11.07.2022 | 44,96 | 45,34 | 44,70 | 45,13 | -1,27% | 101.877,00 |
| 08.07.2022 | 46,27 | 46,27 | 44,86 | 45,71 | -0,41% | 138.212,00 |
| 07.07.2022 | 45,26 | 46,45 | 45,26 | 45,90 | 3,80% | 218.176,00 |
| 06.07.2022 | 44,53 | 44,55 | 43,14 | 44,22 | -0,56% | 243.308,00 |
| 05.07.2022 | 46,72 | 46,72 | 43,67 | 44,47 | -6,08% | 576.455,00 |
| 01.07.2022 | 47,00 | 47,49 | 46,23 | 47,35 | 1,52% | 94.465,00 |
| 30.06.2022 | 47,16 | 47,70 | 46,09 | 46,64 | -2,20% | 204.773,00 |
| 29.06.2022 | 49,41 | 49,41 | 47,55 | 47,69 | -3,11% | 252.103,00 |
| 28.06.2022 | 48,70 | 49,68 | 48,70 | 49,22 | 2,37% | 172.241,00 |
| 27.06.2022 | 47,69 | 48,30 | 47,42 | 48,08 | 2,25% | 153.585,00 |
| 24.06.2022 | 46,83 | 47,58 | 46,42 | 47,02 | 1,36% | 119.929,00 |
| 23.06.2022 | 47,21 | 47,50 | 45,95 | 46,39 | -0,71% | 164.907,00 |
| 22.06.2022 | 47,07 | 47,62 | 46,56 | 46,72 | -5,69% | 244.166,00 |
| 21.06.2022 | 48,63 | 49,96 | 48,53 | 49,54 | 4,82% | 303.787,00 |
| 17.06.2022 | 49,14 | 49,49 | 46,82 | 47,26 | -6,06% | 327.131,00 |
| 16.06.2022 | 50,48 | 50,72 | 49,35 | 50,31 | -6,09% | 260.748,00 |
| 15.06.2022 | 54,14 | 54,31 | 53,12 | 53,57 | -1,36% | 190.875,00 |
| 14.06.2022 | 55,08 | 55,84 | 53,85 | 54,31 | 0,54% | 188.199,00 |
| 13.06.2022 | 54,09 | 54,76 | 52,35 | 54,02 | 0,19% | 298.137,00 |
| 10.06.2022 | 54,69 | 54,69 | 53,47 | 53,92 | -1,70% | 102.195,00 |
| 09.06.2022 | 55,48 | 55,48 | 54,64 | 54,85 | -0,81% | 148.483,00 |
| 08.06.2022 | 55,32 | 55,94 | 55,00 | 55,30 | 0,67% | 157.407,00 |
| 07.06.2022 | 54,09 | 54,97 | 54,02 | 54,93 | 1,33% | 139.904,00 |
| 06.06.2022 | 54,28 | 54,77 | 53,73 | 54,21 | 0,39% | 281.637,00 |
| 03.06.2022 | 53,91 | 54,23 | 53,65 | 54,00 | 0,71% | 135.081,00 |
| 02.06.2022 | 53,34 | 54,05 | 52,97 | 53,62 | 0,41% | 249.069,00 |
| 01.06.2022 | 52,93 | 53,84 | 52,67 | 53,40 | 2,32% | 134.530,00 |
| 31.05.2022 | 53,69 | 54,30 | 52,19 | 52,19 | -0,89% | 256.842,00 |
| 27.05.2022 | 52,24 | 52,79 | 51,93 | 52,66 | 0,73% | 100.640,00 |
| 26.05.2022 | 51,52 | 52,41 | 51,37 | 52,28 | 2,09% | 168.165,00 |
| 25.05.2022 | 50,98 | 51,53 | 50,90 | 51,21 | 1,79% | 158.684,00 |
| 24.05.2022 | 49,70 | 50,64 | 49,70 | 50,31 | 0,64% | 94.206,00 |
| 23.05.2022 | 50,70 | 50,70 | 49,71 | 49,99 | -0,04% | 149.517,00 |
| 20.05.2022 | 49,63 | 50,20 | 49,24 | 50,01 | 1,69% | 99.554,00 |
| 19.05.2022 | 48,00 | 49,52 | 47,99 | 49,18 | 2,08% | 112.139,00 |
| 18.05.2022 | 48,91 | 49,25 | 47,82 | 48,18 | -0,39% | 93.594,00 |
| 17.05.2022 | 48,89 | 49,28 | 48,31 | 48,37 | 0,27% | 106.225,00 |
| 16.05.2022 | 47,86 | 48,50 | 47,40 | 48,24 | -0,82% | 157.654,00 |
| 13.05.2022 | 48,48 | 48,93 | 48,00 | 48,64 | 2,16% | 84.186,00 |
| 12.05.2022 | 47,49 | 47,67 | 46,76 | 47,61 | -0,58% | 94.377,00 |
| 11.05.2022 | 48,17 | 48,72 | 47,74 | 47,89 | 0,50% | 133.735,00 |
| 10.05.2022 | 48,06 | 48,78 | 47,00 | 47,65 | 0,04% | 127.139,00 |
| 09.05.2022 | 49,88 | 49,88 | 47,56 | 47,63 | -6,11% | 183.006,00 |
| 06.05.2022 | 50,86 | 50,88 | 49,88 | 50,73 | 0,54% | 87.600,00 |
| 05.05.2022 | 51,41 | 51,41 | 49,65 | 50,46 | -1,64% | 135.761,00 |
| 04.05.2022 | 50,48 | 51,58 | 50,38 | 51,30 | 3,01% | 156.117,00 |
| 03.05.2022 | 48,85 | 50,26 | 48,78 | 49,80 | 3,08% | 306.718,00 |
| 02.05.2022 | 46,97 | 48,48 | 46,67 | 48,31 | 1,88% | 124.508,00 |
| 29.04.2022 | 48,45 | 48,58 | 47,42 | 47,42 | -2,65% | 152.717,00 |
| 28.04.2022 | 47,80 | 48,82 | 47,32 | 48,71 | 2,50% | 136.003,00 |
| 27.04.2022 | 47,32 | 47,60 | 46,92 | 47,52 | 0,23% | 70.492,00 |
| 26.04.2022 | 46,92 | 48,05 | 46,92 | 47,41 | 0,79% | 145.634,00 |
| 25.04.2022 | 47,09 | 47,17 | 46,05 | 47,04 | -3,67% | 227.977,00 |
| 22.04.2022 | 49,39 | 49,90 | 48,66 | 48,83 | -0,33% | 72.602,00 |
| 21.04.2022 | 50,15 | 50,26 | 48,63 | 48,99 | -3,01% | 161.159,00 |
| 20.04.2022 | 51,03 | 51,10 | 50,38 | 50,51 | -1,46% | 87.612,00 |
| 19.04.2022 | 51,90 | 51,94 | 50,92 | 51,26 | -1,42% | 144.245,00 |
| 18.04.2022 | 52,38 | 52,49 | 51,50 | 52,00 | -0,73% | 172.524,00 |