Echtzeit-Aktienkurs CHINACACHE INTL HL.ADR/16
Bid:
Ask:
Aktienkurse zur CHINACACHE INTL HL.ADR/16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2019 | 0,85 | 0,99 | 0,76 | 0,88 | -19,64% | 423.219,00 |
| 16.05.2019 | 1,11 | 1,11 | 1,09 | 1,10 | -0,90% | 54.664,00 |
| 15.05.2019 | 1,10 | 1,12 | 1,10 | 1,11 | 0,00% | 36.097,00 |
| 14.05.2019 | 1,12 | 1,12 | 1,10 | 1,11 | 0,00% | 34.752,00 |
| 13.05.2019 | 1,11 | 1,13 | 1,10 | 1,11 | -0,89% | 32.001,00 |
| 10.05.2019 | 1,13 | 1,14 | 1,11 | 1,12 | -1,75% | 28.845,00 |
| 09.05.2019 | 1,13 | 1,17 | 1,13 | 1,14 | 0,00% | 57.486,00 |
| 08.05.2019 | 1,13 | 1,17 | 1,13 | 1,14 | -0,87% | 88.970,00 |
| 07.05.2019 | 1,18 | 1,18 | 1,12 | 1,15 | -2,54% | 80.903,00 |
| 06.05.2019 | 1,20 | 1,23 | 1,18 | 1,18 | -3,28% | 88.457,00 |
| 03.05.2019 | 1,23 | 1,25 | 1,21 | 1,22 | -0,81% | 70.932,00 |
| 02.05.2019 | 1,24 | 1,25 | 1,20 | 1,23 | 0,82% | 81.476,00 |
| 01.05.2019 | 1,23 | 1,26 | 1,22 | 1,22 | -3,17% | 83.722,00 |
| 30.04.2019 | 1,23 | 1,26 | 1,22 | 1,26 | 3,28% | 26.367,00 |
| 29.04.2019 | 1,22 | 1,24 | 1,22 | 1,22 | 0,83% | 18.703,00 |
| 26.04.2019 | 1,23 | 1,24 | 1,19 | 1,21 | -1,63% | 48.205,00 |
| 25.04.2019 | 1,24 | 1,27 | 1,23 | 1,23 | -1,99% | 40.158,00 |
| 24.04.2019 | 1,25 | 1,28 | 1,23 | 1,26 | 0,40% | 40.859,00 |
| 23.04.2019 | 1,23 | 1,29 | 1,22 | 1,25 | 1,63% | 66.498,00 |
| 22.04.2019 | 1,28 | 1,49 | 1,23 | 1,23 | -4,65% | 780.149,00 |
| 18.04.2019 | 1,31 | 1,33 | 1,29 | 1,29 | -0,77% | 15.322,00 |
| 17.04.2019 | 1,31 | 1,34 | 1,30 | 1,30 | -0,76% | 46.953,00 |
| 16.04.2019 | 1,33 | 1,38 | 1,30 | 1,31 | -0,83% | 148.886,00 |
| 15.04.2019 | 1,32 | 1,37 | 1,28 | 1,32 | 0,84% | 132.269,00 |
| 12.04.2019 | 1,40 | 1,40 | 1,27 | 1,31 | -5,07% | 87.913,00 |
| 11.04.2019 | 1,38 | 1,40 | 1,32 | 1,38 | -0,14% | 258.651,00 |
| 10.04.2019 | 1,36 | 1,44 | 1,32 | 1,38 | 5,42% | 570.600,00 |
| 09.04.2019 | 1,34 | 1,34 | 1,30 | 1,31 | -1,43% | 205.799,00 |
| 08.04.2019 | 1,33 | 1,33 | 1,27 | 1,33 | 3,50% | 96.796,00 |
| 05.04.2019 | 1,35 | 1,35 | 1,25 | 1,29 | 0,39% | 66.873,00 |
| 04.04.2019 | 1,21 | 1,38 | 1,21 | 1,28 | 2,40% | 328.632,00 |
| 03.04.2019 | 1,25 | 1,25 | 1,21 | 1,25 | 0,00% | 53.727,00 |
| 02.04.2019 | 1,26 | 1,26 | 1,21 | 1,25 | -0,79% | 28.296,00 |
| 01.04.2019 | 1,28 | 1,28 | 1,23 | 1,26 | 0,80% | 56.552,00 |
| 29.03.2019 | 1,24 | 1,25 | 1,21 | 1,25 | 4,60% | 56.647,00 |
| 28.03.2019 | 1,20 | 1,26 | 1,17 | 1,20 | 1,79% | 248.643,00 |
| 27.03.2019 | 1,22 | 1,22 | 1,16 | 1,17 | -2,17% | 43.109,00 |
| 26.03.2019 | 1,18 | 1,20 | 1,18 | 1,20 | 0,00% | 25.139,00 |
| 25.03.2019 | 1,17 | 1,20 | 1,16 | 1,20 | 0,84% | 45.307,00 |
| 21.03.2019 | 1,20 | 1,25 | 1,19 | 1,19 | 1,71% | 43.887,00 |
| 20.03.2019 | 1,20 | 1,22 | 1,17 | 1,17 | -1,68% | 41.863,00 |
| 19.03.2019 | 1,20 | 1,25 | 1,19 | 1,19 | 0,85% | 130.669,00 |
| 18.03.2019 | 1,21 | 1,22 | 1,18 | 1,18 | -2,40% | 94.624,00 |
| 15.03.2019 | 1,25 | 1,26 | 1,19 | 1,21 | -2,50% | 209.481,00 |
| 14.03.2019 | 1,27 | 1,30 | 1,22 | 1,24 | -3,88% | 37.500,00 |
| 13.03.2019 | 1,29 | 1,31 | 1,27 | 1,29 | -0,77% | 44.286,00 |
| 12.03.2019 | 1,34 | 1,34 | 1,25 | 1,30 | -0,76% | 95.195,00 |
| 11.03.2019 | 1,19 | 1,38 | 1,19 | 1,31 | 11,97% | 197.651,00 |
| 08.03.2019 | 1,20 | 1,28 | 1,17 | 1,17 | -4,88% | 99.505,00 |
| 07.03.2019 | 1,29 | 1,29 | 1,20 | 1,23 | -5,38% | 109.444,00 |
| 06.03.2019 | 1,38 | 1,44 | 1,29 | 1,30 | -4,41% | 700.438,00 |
| 05.03.2019 | 1,29 | 1,38 | 1,24 | 1,36 | 11,11% | 738.018,00 |
| 04.03.2019 | 1,25 | 1,28 | 1,18 | 1,22 | 1,07% | 176.337,00 |
| 01.03.2019 | 1,20 | 1,24 | 1,20 | 1,21 | 2,02% | 96.394,00 |
| 28.02.2019 | 1,19 | 1,19 | 1,17 | 1,19 | 0,59% | 48.792,00 |
| 27.02.2019 | 1,18 | 1,20 | 1,15 | 1,18 | 4,42% | 55.434,00 |
| 26.02.2019 | 1,17 | 1,19 | 1,13 | 1,13 | -6,61% | 76.345,00 |
| 25.02.2019 | 1,20 | 1,35 | 1,15 | 1,21 | 4,31% | 733.063,00 |
| 22.02.2019 | 1,13 | 1,18 | 1,10 | 1,16 | 3,57% | 218.652,00 |
| 21.02.2019 | 1,10 | 1,14 | 1,10 | 1,12 | 0,72% | 10.331,00 |
| 20.02.2019 | 1,12 | 1,13 | 1,10 | 1,11 | -2,20% | 101.836,00 |
| 19.02.2019 | 1,12 | 1,15 | 1,11 | 1,14 | 1,79% | 45.682,00 |
| 15.02.2019 | 1,14 | 1,14 | 1,10 | 1,12 | -1,15% | 62.490,00 |
| 14.02.2019 | 1,10 | 1,14 | 1,10 | 1,13 | 2,73% | 17.019,00 |
| 13.02.2019 | 1,11 | 1,14 | 1,10 | 1,10 | -0,90% | 25.403,00 |
| 12.02.2019 | 1,14 | 1,14 | 1,09 | 1,11 | -2,63% | 110.695,00 |
| 11.02.2019 | 1,15 | 1,16 | 1,12 | 1,14 | -0,87% | 14.331,00 |
| 08.02.2019 | 1,13 | 1,15 | 1,13 | 1,15 | 2,68% | 11.939,00 |
| 07.02.2019 | 1,17 | 1,17 | 1,12 | 1,12 | -6,67% | 19.078,00 |
| 06.02.2019 | 1,18 | 1,20 | 1,12 | 1,20 | 1,69% | 43.482,00 |
| 05.02.2019 | 1,16 | 1,20 | 1,16 | 1,18 | 0,85% | 29.717,00 |
| 04.02.2019 | 1,15 | 1,18 | 1,14 | 1,17 | 0,86% | 34.920,00 |
| 01.02.2019 | 1,17 | 1,28 | 1,15 | 1,16 | -1,69% | 276.726,00 |
| 31.01.2019 | 1,14 | 1,19 | 1,14 | 1,18 | 4,42% | 67.228,00 |
| 30.01.2019 | 1,14 | 1,20 | 1,13 | 1,13 | -0,88% | 72.565,00 |
| 29.01.2019 | 1,14 | 1,19 | 1,13 | 1,14 | 0,80% | 168.617,00 |
| 28.01.2019 | 1,14 | 1,16 | 1,13 | 1,13 | -0,79% | 10.988,00 |
| 25.01.2019 | 1,19 | 1,20 | 1,13 | 1,14 | -1,13% | 57.474,00 |
| 24.01.2019 | 1,12 | 1,20 | 1,11 | 1,15 | 3,22% | 126.155,00 |
| 23.01.2019 | 1,11 | 1,13 | 1,11 | 1,12 | 2,48% | 11.419,00 |
| 22.01.2019 | 1,12 | 1,16 | 1,08 | 1,09 | -4,39% | 60.500,00 |
| 18.01.2019 | 1,17 | 1,20 | 1,14 | 1,14 | -3,39% | 98.702,00 |
| 17.01.2019 | 1,15 | 1,25 | 1,12 | 1,18 | 2,61% | 259.086,00 |
| 16.01.2019 | 1,19 | 1,21 | 1,15 | 1,15 | -3,36% | 66.772,00 |
| 15.01.2019 | 1,18 | 1,20 | 1,17 | 1,19 | 1,71% | 36.593,00 |
| 14.01.2019 | 1,16 | 1,22 | 1,15 | 1,17 | 1,74% | 77.396,00 |
| 11.01.2019 | 1,15 | 1,18 | 1,13 | 1,15 | -1,71% | 22.887,00 |
| 10.01.2019 | 1,16 | 1,17 | 1,12 | 1,17 | 1,74% | 43.985,00 |
| 09.01.2019 | 1,15 | 1,18 | 1,12 | 1,15 | 0,00% | 48.112,00 |
| 08.01.2019 | 1,11 | 1,19 | 1,07 | 1,15 | 1,77% | 110.512,00 |
| 07.01.2019 | 1,06 | 1,14 | 1,06 | 1,13 | 4,63% | 126.183,00 |
| 04.01.2019 | 1,03 | 1,12 | 1,03 | 1,08 | 4,85% | 143.036,00 |
| 03.01.2019 | 1,07 | 1,08 | 1,02 | 1,03 | -5,50% | 129.582,00 |
| 02.01.2019 | 1,11 | 1,11 | 1,05 | 1,09 | -3,28% | 136.510,00 |
| 31.12.2018 | 1,06 | 1,16 | 1,06 | 1,13 | 6,32% | 73.520,00 |
| 28.12.2018 | 1,04 | 1,08 | 1,04 | 1,06 | -0,93% | 59.085,00 |
| 27.12.2018 | 1,05 | 1,07 | 1,01 | 1,07 | 1,90% | 151.959,00 |
| 26.12.2018 | 1,06 | 1,12 | 1,00 | 1,05 | 2,54% | 150.233,00 |
| 24.12.2018 | 1,06 | 1,08 | 1,02 | 1,02 | -10,96% | 159.411,00 |
| 21.12.2018 | 1,21 | 1,24 | 1,06 | 1,15 | -6,50% | 310.403,00 |