22,900€
0,88%
Echtzeit-Aktienkurs Hollysys Automation Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hollysys Automation Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 22,90 | 23,00 | 22,90 | 22,90 | 0,88% | - |
| 23.04.2024 | 23,00 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 22.04.2024 | 23,00 | 23,30 | 22,90 | 22,90 | -0,87% | - |
| 19.04.2024 | 22,90 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 18.04.2024 | 23,30 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 17.04.2024 | 23,00 | 23,50 | 23,00 | 23,30 | 1,30% | - |
| 16.04.2024 | 22,50 | 24,10 | 22,10 | 23,00 | -2,95% | - |
| 15.04.2024 | 23,90 | 24,10 | 23,50 | 23,70 | -0,84% | - |
| 12.04.2024 | 23,90 | 24,10 | 23,80 | 23,90 | 0,84% | - |
| 11.04.2024 | 23,90 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 10.04.2024 | 23,60 | 23,90 | 23,60 | 23,90 | 1,27% | - |
| 09.04.2024 | 23,50 | 23,70 | 23,50 | 23,60 | 0,43% | - |
| 08.04.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 05.04.2024 | 23,70 | 23,70 | 23,50 | 23,70 | 0,42% | - |
| 04.04.2024 | 23,80 | 23,80 | 23,50 | 23,60 | -0,84% | - |
| 03.04.2024 | 23,80 | 23,90 | 23,70 | 23,80 | -0,42% | - |
| 02.04.2024 | 24,00 | 24,10 | 23,70 | 23,90 | 0,80% | - |
| 28.03.2024 | 23,67 | 23,76 | 23,64 | 23,71 | 0,25% | - |
| 27.03.2024 | 23,69 | 23,83 | 23,52 | 23,65 | -0,17% | - |
| 26.03.2024 | 23,69 | 23,83 | 23,66 | 23,69 | -0,50% | - |
| 25.03.2024 | 23,73 | 23,88 | 23,69 | 23,81 | -0,25% | - |
| 22.03.2024 | 23,57 | 23,88 | 23,33 | 23,87 | 1,53% | - |
| 21.03.2024 | 23,26 | 23,52 | 23,25 | 23,51 | 1,07% | - |
| 20.03.2024 | 23,37 | 23,54 | 23,22 | 23,26 | -0,89% | - |
| 19.03.2024 | 23,29 | 23,50 | 23,10 | 23,47 | 0,77% | - |
| 18.03.2024 | 23,27 | 23,35 | 23,20 | 23,29 | 0,09% | - |
| 15.03.2024 | 23,17 | 23,36 | 22,93 | 23,27 | 0,52% | - |
| 14.03.2024 | 23,24 | 23,42 | 22,80 | 23,15 | -0,39% | 50,00 |
| 13.03.2024 | 23,35 | 23,36 | 23,22 | 23,24 | -0,13% | - |
| 12.03.2024 | 23,45 | 24,03 | 23,26 | 23,27 | -0,77% | - |
| 11.03.2024 | 23,23 | 23,97 | 23,04 | 23,45 | 0,95% | - |
| 08.03.2024 | 23,63 | 23,69 | 23,12 | 23,23 | -1,69% | - |
| 07.03.2024 | 23,69 | 23,82 | 23,61 | 23,63 | -0,25% | - |
| 06.03.2024 | 23,73 | 24,38 | 23,62 | 23,69 | -0,17% | - |
| 05.03.2024 | 23,77 | 23,80 | 23,03 | 23,73 | -0,17% | - |
| 04.03.2024 | 23,77 | 23,84 | 23,67 | 23,77 | 0,00% | - |
| 01.03.2024 | 23,75 | 23,87 | 23,67 | 23,77 | 0,17% | - |
| 29.02.2024 | 23,73 | 23,84 | 23,63 | 23,73 | 0,00% | - |
| 28.02.2024 | 23,77 | 23,82 | 23,70 | 23,73 | -0,25% | - |
| 27.02.2024 | 23,69 | 23,87 | 23,65 | 23,79 | 0,42% | - |
| 26.02.2024 | 23,75 | 23,80 | 23,62 | 23,69 | -0,25% | - |
| 23.02.2024 | 23,73 | 23,84 | 23,61 | 23,75 | -0,29% | - |
| 22.02.2024 | 23,83 | 23,93 | 23,70 | 23,82 | -0,04% | - |
| 21.02.2024 | 23,79 | 24,37 | 23,72 | 23,83 | 0,25% | - |
| 20.02.2024 | 23,92 | 23,92 | 23,71 | 23,77 | -0,50% | - |
| 19.02.2024 | 23,89 | 23,94 | 23,88 | 23,89 | 0,00% | - |
| 16.02.2024 | 23,99 | 24,19 | 23,86 | 23,89 | -0,42% | - |
| 15.02.2024 | 23,99 | 24,07 | 23,86 | 23,99 | 0,00% | - |
| 14.02.2024 | 24,01 | 24,35 | 23,96 | 23,99 | -0,08% | - |
| 13.02.2024 | 23,95 | 24,20 | 23,89 | 24,01 | 0,25% | - |
| 12.02.2024 | 23,81 | 24,11 | 23,79 | 23,95 | 0,50% | - |
| 09.02.2024 | 23,86 | 23,92 | 23,79 | 23,83 | 0,00% | - |
| 08.02.2024 | 23,75 | 24,27 | 23,71 | 23,83 | 0,34% | - |
| 07.02.2024 | 23,89 | 23,97 | 23,66 | 23,75 | -0,59% | - |
| 06.02.2024 | 23,75 | 24,40 | 23,68 | 23,89 | 0,59% | - |
| 05.02.2024 | 23,41 | 23,81 | 23,37 | 23,75 | 1,45% | - |
| 02.02.2024 | 23,14 | 23,52 | 23,02 | 23,41 | 1,17% | - |
| 01.02.2024 | 22,88 | 23,21 | 22,85 | 23,14 | 1,14% | - |
| 31.01.2024 | 23,08 | 23,19 | 22,58 | 22,88 | -0,87% | - |
| 30.01.2024 | 23,40 | 23,64 | 23,02 | 23,08 | -2,33% | - |
| 29.01.2024 | 23,49 | 24,22 | 23,28 | 23,63 | 1,03% | - |
| 26.01.2024 | 23,39 | 23,51 | 23,21 | 23,39 | 0,00% | - |
| 25.01.2024 | 23,33 | 23,57 | 23,28 | 23,39 | 0,17% | - |
| 24.01.2024 | 23,32 | 23,42 | 23,07 | 23,35 | 0,13% | - |
| 23.01.2024 | 23,99 | 23,99 | 23,27 | 23,32 | -0,81% | - |
| 22.01.2024 | 23,19 | 23,75 | 23,16 | 23,51 | -0,17% | - |
| 19.01.2024 | 23,69 | 23,82 | 23,48 | 23,55 | -0,59% | - |
| 18.01.2024 | 23,71 | 23,96 | 23,64 | 23,69 | -0,08% | - |
| 17.01.2024 | 23,79 | 23,88 | 22,98 | 23,71 | -0,34% | - |
| 16.01.2024 | 23,63 | 23,95 | 23,59 | 23,79 | 0,68% | - |
| 15.01.2024 | 23,67 | 23,68 | 23,60 | 23,63 | -0,17% | - |
| 12.01.2024 | 23,77 | 23,83 | 23,57 | 23,67 | -0,42% | - |
| 11.01.2024 | 23,81 | 23,95 | 23,68 | 23,77 | -0,34% | - |
| 10.01.2024 | 24,03 | 24,08 | 23,81 | 23,85 | -0,75% | - |
| 09.01.2024 | 23,99 | 24,13 | 23,93 | 24,03 | 0,17% | - |
| 08.01.2024 | 24,20 | 24,20 | 23,83 | 23,99 | -0,87% | - |
| 05.01.2024 | 23,79 | 24,28 | 23,77 | 24,20 | 1,72% | - |
| 04.01.2024 | 24,03 | 24,06 | 23,78 | 23,79 | -1,00% | - |
| 03.01.2024 | 23,91 | 24,17 | 23,84 | 24,03 | 0,50% | - |
| 02.01.2024 | 23,89 | 24,14 | 23,80 | 23,91 | -0,21% | - |
| 29.12.2023 | 23,91 | 24,01 | 23,89 | 23,96 | 0,00% | - |
| 28.12.2023 | 23,85 | 24,20 | 23,77 | 23,96 | 0,46% | - |
| 27.12.2023 | 23,18 | 24,36 | 23,18 | 23,85 | 2,89% | - |
| 22.12.2023 | 23,45 | 23,45 | 23,12 | 23,18 | -1,15% | - |
| 21.12.2023 | 23,65 | 23,75 | 23,36 | 23,45 | -0,85% | - |
| 20.12.2023 | 23,65 | 23,71 | 23,52 | 23,65 | 0,00% | - |
| 19.12.2023 | 23,77 | 23,77 | 23,55 | 23,65 | -0,50% | - |
| 18.12.2023 | 23,89 | 23,90 | 23,41 | 23,77 | -0,50% | - |
| 15.12.2023 | 23,67 | 23,98 | 23,65 | 23,89 | 1,01% | 100,00 |
| 14.12.2023 | 24,09 | 24,18 | 23,56 | 23,65 | -1,83% | - |
| 13.12.2023 | 23,67 | 24,26 | 23,61 | 24,09 | 1,77% | - |
| 12.12.2023 | 23,05 | 23,85 | 22,81 | 23,67 | 2,73% | 330,00 |
| 11.12.2023 | 21,09 | 23,45 | 21,06 | 23,04 | 9,25% | - |
| 08.12.2023 | 21,13 | 21,22 | 20,98 | 21,09 | -0,19% | - |
| 07.12.2023 | 20,97 | 21,18 | 20,89 | 21,13 | 0,76% | - |
| 06.12.2023 | 21,19 | 21,27 | 20,94 | 20,97 | -1,04% | 50,00 |
| 05.12.2023 | 21,17 | 21,28 | 20,90 | 21,19 | 0,09% | - |
| 04.12.2023 | 21,09 | 21,28 | 21,04 | 21,17 | 0,38% | - |
| 01.12.2023 | 20,97 | 21,29 | 20,91 | 21,09 | 0,57% | - |
| 30.11.2023 | 21,02 | 21,20 | 20,82 | 20,97 | -0,10% | - |