23,000€
0,88%
Echtzeit-Aktienkurs Hollysys Automation Technologies Ltd
Bid:
Ask:
Aktienkurse zur Hollysys Automation Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,70 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 18.04.2024 | 23,20 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 17.04.2024 | 23,30 | 23,50 | 22,60 | 23,30 | 0,00% | - |
| 16.04.2024 | 23,50 | 23,50 | 22,50 | 23,30 | -1,69% | - |
| 15.04.2024 | 23,90 | 24,10 | 23,30 | 23,70 | -0,84% | - |
| 12.04.2024 | 23,90 | 24,10 | 23,90 | 23,90 | 1,27% | - |
| 11.04.2024 | 23,90 | 23,90 | 23,60 | 23,60 | -1,26% | - |
| 10.04.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 09.04.2024 | 23,70 | 23,70 | 23,50 | 23,70 | 0,85% | - |
| 08.04.2024 | 23,40 | 23,70 | 23,40 | 23,50 | 0,00% | - |
| 05.04.2024 | 23,60 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 04.04.2024 | 23,70 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 03.04.2024 | 23,70 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 02.04.2024 | 23,80 | 24,10 | 23,70 | 23,90 | 0,89% | - |
| 28.03.2024 | 23,64 | 23,86 | 23,52 | 23,69 | 0,21% | - |
| 27.03.2024 | 23,73 | 23,90 | 23,41 | 23,64 | -0,30% | - |
| 26.03.2024 | 23,79 | 23,90 | 23,56 | 23,71 | 0,34% | - |
| 25.03.2024 | 23,83 | 23,90 | 23,58 | 23,63 | -0,17% | - |
| 22.03.2024 | 23,54 | 23,98 | 23,44 | 23,67 | 0,21% | - |
| 21.03.2024 | 23,27 | 23,63 | 23,21 | 23,62 | 1,68% | - |
| 20.03.2024 | 23,47 | 23,62 | 23,12 | 23,23 | 0,26% | - |
| 19.03.2024 | 23,31 | 23,60 | 23,12 | 23,17 | -0,39% | - |
| 18.03.2024 | 23,30 | 23,44 | 23,10 | 23,26 | 0,26% | - |
| 15.03.2024 | 22,95 | 23,46 | 22,95 | 23,20 | 1,71% | - |
| 14.03.2024 | 23,27 | 23,50 | 22,09 | 22,81 | -2,89% | - |
| 13.03.2024 | 23,27 | 23,56 | 23,12 | 23,49 | -0,13% | - |
| 12.03.2024 | 23,43 | 23,60 | 23,16 | 23,52 | 1,29% | - |
| 11.03.2024 | 23,21 | 23,56 | 23,02 | 23,22 | -0,51% | - |
| 08.03.2024 | 23,62 | 23,72 | 23,02 | 23,34 | -1,23% | - |
| 07.03.2024 | 23,66 | 23,84 | 23,52 | 23,63 | -0,25% | - |
| 06.03.2024 | 23,74 | 23,98 | 23,52 | 23,69 | 0,30% | - |
| 05.03.2024 | 23,71 | 23,90 | 23,58 | 23,62 | -0,17% | - |
| 04.03.2024 | 23,71 | 23,94 | 23,62 | 23,66 | -0,50% | - |
| 01.03.2024 | 23,74 | 23,96 | 23,66 | 23,78 | 0,25% | - |
| 29.02.2024 | 23,69 | 23,94 | 23,59 | 23,72 | 0,04% | - |
| 28.02.2024 | 23,78 | 23,92 | 23,58 | 23,71 | -0,25% | - |
| 27.02.2024 | 23,66 | 23,96 | 23,60 | 23,77 | 0,81% | - |
| 26.02.2024 | 23,72 | 23,90 | 23,52 | 23,58 | -0,80% | - |
| 23.02.2024 | 23,72 | 23,94 | 23,58 | 23,77 | 0,25% | - |
| 22.02.2024 | 23,83 | 23,98 | 23,60 | 23,71 | -0,88% | - |
| 21.02.2024 | 23,75 | 23,97 | 23,62 | 23,92 | 0,17% | - |
| 20.02.2024 | 23,85 | 23,96 | 23,64 | 23,88 | -0,04% | - |
| 19.02.2024 | 23,90 | 23,94 | 23,87 | 23,89 | -0,46% | - |
| 16.02.2024 | 23,97 | 24,10 | 23,75 | 24,00 | -0,41% | - |
| 15.02.2024 | 24,03 | 24,12 | 23,76 | 24,10 | 0,00% | - |
| 14.02.2024 | 23,98 | 24,24 | 23,86 | 24,10 | 0,00% | - |
| 13.02.2024 | 23,96 | 24,23 | 23,78 | 24,10 | 1,09% | - |
| 12.02.2024 | 23,82 | 24,20 | 23,72 | 23,84 | 0,00% | - |
| 09.02.2024 | 23,84 | 23,98 | 23,72 | 23,84 | 0,04% | - |
| 08.02.2024 | 23,72 | 24,33 | 23,70 | 23,83 | 0,42% | - |
| 07.02.2024 | 23,90 | 24,02 | 23,56 | 23,73 | -1,13% | - |
| 06.02.2024 | 23,72 | 24,00 | 23,58 | 24,00 | 1,52% | - |
| 05.02.2024 | 23,40 | 23,90 | 23,36 | 23,64 | 1,42% | - |
| 02.02.2024 | 23,13 | 23,61 | 23,09 | 23,31 | 0,73% | - |
| 01.02.2024 | 22,93 | 23,28 | 22,76 | 23,14 | 1,09% | - |
| 31.01.2024 | 23,14 | 23,20 | 22,49 | 22,89 | -0,39% | - |
| 30.01.2024 | 23,64 | 23,64 | 22,94 | 22,98 | -3,20% | - |
| 29.01.2024 | 23,38 | 24,31 | 23,18 | 23,74 | 1,02% | - |
| 26.01.2024 | 23,32 | 23,52 | 23,14 | 23,50 | 0,47% | - |
| 25.01.2024 | 23,40 | 23,66 | 23,25 | 23,39 | 0,13% | - |
| 24.01.2024 | 23,31 | 23,52 | 23,06 | 23,36 | 0,17% | - |
| 23.01.2024 | 23,46 | 23,70 | 23,16 | 23,32 | -0,81% | - |
| 22.01.2024 | 23,55 | 23,83 | 23,14 | 23,51 | 0,21% | 100,00 |
| 19.01.2024 | 23,66 | 23,85 | 23,40 | 23,46 | -1,43% | - |
| 18.01.2024 | 23,64 | 24,04 | 23,58 | 23,80 | 0,42% | - |
| 17.01.2024 | 23,84 | 23,97 | 23,60 | 23,70 | -0,46% | - |
| 16.01.2024 | 23,64 | 24,00 | 23,57 | 23,81 | 0,76% | - |
| 15.01.2024 | 23,64 | 23,67 | 23,58 | 23,63 | 0,30% | - |
| 12.01.2024 | 23,74 | 23,84 | 23,48 | 23,56 | -0,84% | - |
| 11.01.2024 | 23,87 | 24,02 | 23,60 | 23,76 | -0,42% | - |
| 10.01.2024 | 23,98 | 24,07 | 23,73 | 23,86 | -1,08% | - |
| 09.01.2024 | 23,96 | 24,20 | 23,89 | 24,12 | 0,08% | - |
| 08.01.2024 | 24,07 | 24,19 | 23,84 | 24,10 | 0,17% | - |
| 05.01.2024 | 23,82 | 24,36 | 23,68 | 24,06 | 0,67% | - |
| 04.01.2024 | 24,05 | 24,05 | 23,70 | 23,90 | -0,99% | - |
| 03.01.2024 | 23,84 | 24,26 | 23,82 | 24,14 | 0,96% | - |
| 02.01.2024 | 23,90 | 24,24 | 23,72 | 23,91 | -0,25% | - |
| 29.12.2023 | 23,96 | 24,01 | 23,90 | 23,97 | -0,37% | - |
| 28.12.2023 | 23,85 | 24,11 | 23,68 | 24,06 | 0,38% | - |
| 27.12.2023 | 24,34 | 24,37 | 23,56 | 23,97 | 3,41% | - |
| 22.12.2023 | 23,39 | 23,54 | 23,05 | 23,18 | -1,61% | - |
| 21.12.2023 | 23,70 | 23,75 | 23,28 | 23,56 | 0,00% | - |
| 20.12.2023 | 23,67 | 23,76 | 23,44 | 23,56 | -0,84% | - |
| 19.12.2023 | 23,74 | 23,82 | 23,50 | 23,76 | -0,08% | - |
| 18.12.2023 | 23,89 | 23,94 | 23,29 | 23,78 | -0,59% | - |
| 15.12.2023 | 23,68 | 24,06 | 23,53 | 23,92 | 1,61% | - |
| 14.12.2023 | 24,12 | 24,18 | 23,48 | 23,54 | -2,20% | - |
| 13.12.2023 | 23,72 | 24,36 | 23,54 | 24,07 | 1,69% | - |
| 12.12.2023 | 23,02 | 23,94 | 22,69 | 23,67 | 3,14% | - |
| 11.12.2023 | 21,08 | 23,40 | 21,05 | 22,95 | 8,92% | - |
| 08.12.2023 | 21,13 | 21,30 | 20,89 | 21,07 | -0,19% | - |
| 07.12.2023 | 20,96 | 21,27 | 20,83 | 21,11 | 1,10% | - |
| 06.12.2023 | 21,22 | 21,29 | 20,87 | 20,88 | -0,95% | - |
| 05.12.2023 | 21,12 | 21,35 | 20,81 | 21,08 | -0,43% | - |
| 04.12.2023 | 21,08 | 21,33 | 20,98 | 21,17 | 0,86% | - |
| 01.12.2023 | 20,93 | 21,36 | 20,91 | 20,99 | -0,29% | 5,00 |
| 30.11.2023 | 21,05 | 21,24 | 20,73 | 21,05 | 0,33% | - |
| 29.11.2023 | 21,01 | 21,23 | 20,89 | 20,98 | 0,00% | - |
| 28.11.2023 | 21,20 | 21,37 | 20,83 | 20,98 | -0,90% | - |
| 27.11.2023 | 21,46 | 21,80 | 21,08 | 21,17 | -2,44% | - |