Echtzeit-Aktienkurs China Pharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur China Pharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,86 | 1,87 | 1,83 | 1,87 | 0,75% | 5.399,00 |
| 13.10.2025 | 1,82 | 1,86 | 1,81 | 1,86 | 2,20% | 7.213,00 |
| 10.10.2025 | 1,97 | 2,00 | 1,80 | 1,82 | -5,89% | 29.586,00 |
| 09.10.2025 | 1,99 | 2,00 | 1,93 | 1,93 | -2,77% | 6.326,00 |
| 08.10.2025 | 1,92 | 2,00 | 1,92 | 1,99 | 1,48% | 17.842,00 |
| 07.10.2025 | 1,89 | 1,96 | 1,85 | 1,96 | 4,59% | 57.034,00 |
| 06.10.2025 | 1,89 | 1,92 | 1,87 | 1,87 | -4,68% | 12.911,00 |
| 02.10.2025 | 1,92 | 1,97 | 1,85 | 1,97 | 1,55% | 13.048,00 |
| 01.10.2025 | 1,80 | 1,95 | 1,80 | 1,94 | -0,72% | 9.699,00 |
| 30.09.2025 | 1,93 | 1,97 | 1,91 | 1,95 | -0,51% | 20.605,00 |
| 29.09.2025 | 1,95 | 1,96 | 1,75 | 1,96 | 4,59% | 30.185,00 |
| 26.09.2025 | 1,94 | 1,96 | 1,86 | 1,87 | -3,90% | 7.828,00 |
| 25.09.2025 | 1,92 | 1,97 | 1,91 | 1,95 | -2,30% | 5.218,00 |
| 24.09.2025 | 1,92 | 2,00 | 1,92 | 2,00 | 2,04% | 17.156,00 |
| 23.09.2025 | 1,99 | 1,99 | 1,85 | 1,96 | -0,71% | 8.815,00 |
| 22.09.2025 | 1,89 | 1,99 | 1,86 | 1,97 | -0,76% | 25.693,00 |
| 19.09.2025 | 1,97 | 1,99 | 1,90 | 1,99 | 1,02% | 24.663,00 |
| 18.09.2025 | 1,93 | 1,97 | 1,85 | 1,97 | -0,51% | 22.521,00 |
| 17.09.2025 | 1,79 | 1,98 | 1,79 | 1,98 | 5,90% | 33.656,00 |
| 16.09.2025 | 1,82 | 1,90 | 1,77 | 1,87 | 0,81% | 18.554,00 |
| 15.09.2025 | 1,87 | 1,88 | 1,81 | 1,85 | 1,83% | 27.271,00 |
| 12.09.2025 | 1,85 | 1,88 | 1,76 | 1,82 | -3,87% | 40.618,00 |
| 11.09.2025 | 1,89 | 1,90 | 1,79 | 1,89 | 3,28% | 37.085,00 |
| 10.09.2025 | 1,81 | 1,92 | 1,76 | 1,83 | 1,10% | 154.315,00 |
| 09.09.2025 | 1,78 | 2,03 | 1,75 | 1,81 | 1,74% | 340.965,00 |
| 08.09.2025 | 1,64 | 1,79 | 1,59 | 1,78 | 6,21% | 228.779,00 |
| 05.09.2025 | 1,48 | 1,68 | 1,46 | 1,68 | 16,32% | 53.776,00 |
| 04.09.2025 | 1,45 | 1,49 | 1,41 | 1,44 | -0,69% | 14.375,00 |
| 03.09.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,11% | 25.694,00 |
| 02.09.2025 | 1,40 | 1,44 | 1,40 | 1,42 | 2,16% | 20.522,00 |
| 29.08.2025 | 1,42 | 1,48 | 1,34 | 1,39 | -2,11% | 15.247,00 |
| 28.08.2025 | 1,41 | 1,45 | 1,38 | 1,42 | 1,43% | 54.745,00 |
| 27.08.2025 | 1,53 | 1,53 | 1,40 | 1,40 | 1,45% | 25.343,00 |
| 26.08.2025 | 1,40 | 1,48 | 1,38 | 1,38 | -2,82% | 23.736,00 |
| 25.08.2025 | 1,48 | 1,50 | 1,42 | 1,42 | -3,45% | 13.303,00 |
| 22.08.2025 | 1,42 | 1,54 | 1,42 | 1,47 | -0,63% | 12.669,00 |
| 21.08.2025 | 1,42 | 1,49 | 1,42 | 1,48 | 3,50% | 6.069,00 |
| 20.08.2025 | 1,42 | 1,47 | 1,35 | 1,43 | 1,06% | 25.610,00 |
| 19.08.2025 | 1,46 | 1,46 | 1,41 | 1,42 | -3,74% | 6.868,00 |
| 18.08.2025 | 1,51 | 1,51 | 1,41 | 1,47 | 2,80% | 8.429,00 |
| 15.08.2025 | 1,46 | 1,48 | 1,41 | 1,43 | -2,05% | 24.379,00 |
| 14.08.2025 | 1,47 | 1,49 | 1,41 | 1,46 | -1,35% | 15.245,00 |
| 13.08.2025 | 1,49 | 1,52 | 1,42 | 1,48 | 4,59% | 13.312,00 |
| 12.08.2025 | 1,39 | 1,45 | 1,36 | 1,42 | 4,81% | 36.312,00 |
| 11.08.2025 | 1,49 | 1,53 | 1,29 | 1,35 | -9,09% | 123.695,00 |
| 08.08.2025 | 1,58 | 1,66 | 1,42 | 1,49 | -3,88% | 336.144,00 |
| 07.08.2025 | 1,57 | 1,61 | 1,55 | 1,55 | -1,59% | 15.792,00 |
| 06.08.2025 | 1,62 | 1,63 | 1,57 | 1,57 | 0,64% | 19.615,00 |
| 05.08.2025 | 1,60 | 1,60 | 1,55 | 1,56 | -2,50% | 16.165,00 |
| 04.08.2025 | 1,64 | 1,70 | 1,38 | 1,60 | -2,44% | 723.605,00 |
| 01.08.2025 | 1,71 | 1,71 | 1,56 | 1,64 | -4,09% | 238.888,00 |
| 31.07.2025 | 1,71 | 1,79 | 1,70 | 1,71 | -0,58% | 21.648,00 |
| 30.07.2025 | 1,78 | 1,87 | 1,72 | 1,72 | -1,15% | 39.980,00 |
| 29.07.2025 | 1,82 | 1,92 | 1,74 | 1,74 | -4,92% | 66.959,00 |
| 28.07.2025 | 1,87 | 1,93 | 1,81 | 1,83 | -3,17% | 4.560,00 |
| 25.07.2025 | 1,78 | 1,90 | 1,77 | 1,89 | 1,34% | 4.838,00 |
| 24.07.2025 | 1,84 | 1,92 | 1,84 | 1,87 | 2,75% | 20.039,00 |
| 23.07.2025 | 1,80 | 1,93 | 1,79 | 1,82 | 1,97% | 27.460,00 |
| 22.07.2025 | 1,84 | 1,84 | 1,70 | 1,78 | 0,56% | 41.973,00 |
| 21.07.2025 | 1,83 | 1,84 | 1,76 | 1,77 | 0,34% | 15.305,00 |
| 18.07.2025 | 1,82 | 1,82 | 1,76 | 1,76 | -4,65% | 8.842,00 |
| 17.07.2025 | 1,81 | 1,88 | 1,76 | 1,85 | 2,21% | 59.214,00 |
| 16.07.2025 | 1,70 | 1,88 | 1,70 | 1,81 | 6,47% | 47.450,00 |
| 15.07.2025 | 1,82 | 1,88 | 1,65 | 1,70 | -10,05% | 382.195,00 |
| 14.07.2025 | 1,88 | 1,94 | 1,77 | 1,89 | -0,68% | 112.279,00 |
| 11.07.2025 | 1,78 | 1,94 | 1,72 | 1,90 | 3,42% | 28.417,00 |
| 10.07.2025 | 1,70 | 1,86 | 1,68 | 1,84 | 8,24% | 293.960,00 |
| 09.07.2025 | 1,69 | 1,77 | 1,62 | 1,70 | -3,41% | 231.222,00 |
| 08.07.2025 | 1,69 | 1,84 | 1,69 | 1,76 | 3,53% | 12.562,00 |
| 07.07.2025 | 1,88 | 1,88 | 1,65 | 1,70 | -7,61% | 44.927,00 |
| 03.07.2025 | 1,74 | 1,85 | 1,74 | 1,84 | 5,44% | 20.953,00 |
| 02.07.2025 | 1,80 | 1,88 | 1,70 | 1,75 | -3,59% | 324.375,00 |
| 01.07.2025 | 1,77 | 1,88 | 1,76 | 1,81 | 1,12% | 9.436,00 |
| 30.06.2025 | 1,85 | 1,86 | 1,78 | 1,79 | -1,97% | 34.431,00 |
| 27.06.2025 | 1,73 | 1,87 | 1,70 | 1,83 | 5,18% | 36.630,00 |
| 26.06.2025 | 1,69 | 1,91 | 1,69 | 1,74 | 12,00% | 138.560,00 |
| 25.06.2025 | 1,60 | 1,85 | 1,55 | 1,55 | -9,88% | 135.036,00 |
| 24.06.2025 | 1,68 | 1,72 | 1,60 | 1,72 | 2,38% | 36.481,00 |
| 23.06.2025 | 1,66 | 1,77 | 1,58 | 1,68 | -3,72% | 161.698,00 |
| 20.06.2025 | 1,79 | 1,79 | 1,71 | 1,75 | -1,97% | 16.262,00 |
| 18.06.2025 | 1,84 | 1,88 | 1,70 | 1,78 | -2,73% | 79.896,00 |
| 17.06.2025 | 1,84 | 2,05 | 1,68 | 1,83 | -0,87% | 574.814,00 |
| 16.06.2025 | 1,60 | 1,97 | 1,60 | 1,85 | 13,25% | 1.210.222,00 |
| 13.06.2025 | 1,53 | 1,63 | 1,53 | 1,63 | 2,52% | 14.068,00 |
| 12.06.2025 | 1,61 | 1,65 | 1,47 | 1,59 | 0,63% | 173.872,00 |
| 11.06.2025 | 1,66 | 1,66 | 1,58 | 1,58 | -1,43% | 18.880,00 |
| 10.06.2025 | 1,65 | 1,65 | 1,59 | 1,60 | -1,66% | 9.261,00 |
| 09.06.2025 | 1,55 | 1,70 | 1,55 | 1,63 | 1,05% | 16.453,00 |
| 06.06.2025 | 1,59 | 1,70 | 1,46 | 1,61 | 6,12% | 78.191,00 |
| 05.06.2025 | 1,67 | 1,74 | 1,52 | 1,52 | -8,05% | 76.247,00 |
| 04.06.2025 | 1,58 | 1,75 | 1,56 | 1,65 | 1,41% | 71.757,00 |
| 03.06.2025 | 1,68 | 1,71 | 1,56 | 1,63 | -2,98% | 43.803,00 |
| 02.06.2025 | 1,69 | 1,74 | 1,58 | 1,68 | 5,00% | 41.827,00 |
| 30.05.2025 | 1,97 | 1,98 | 1,56 | 1,60 | -15,79% | 107.867,00 |
| 29.05.2025 | 2,07 | 2,31 | 1,76 | 1,90 | -5,00% | 214.537,00 |
| 28.05.2025 | 2,23 | 2,26 | 2,00 | 2,00 | -5,21% | 21.842,00 |
| 27.05.2025 | 2,34 | 2,34 | 2,02 | 2,11 | -4,95% | 11.130,00 |
| 23.05.2025 | 2,21 | 2,29 | 2,15 | 2,22 | 0,45% | 4.528,00 |
| 22.05.2025 | 2,31 | 2,60 | 2,21 | 2,21 | -1,34% | 80.087,00 |
| 21.05.2025 | 2,33 | 2,35 | 2,17 | 2,24 | -4,48% | 17.234,00 |