Echtzeit-Aktienkurs Ambow Education Holding Ltd
Bid:
Ask:
Aktienkurse zur Ambow Education Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,48 | 1,72 | 1,48 | 1,57 | 0,64% | 7.713,00 |
| 01.11.2024 | 1,60 | 1,61 | 1,48 | 1,56 | -2,50% | 5.658,00 |
| 31.10.2024 | 1,58 | 1,60 | 1,50 | 1,60 | -1,84% | 15.477,00 |
| 30.10.2024 | 1,71 | 1,71 | 1,60 | 1,63 | -4,68% | 4.768,00 |
| 29.10.2024 | 1,65 | 1,75 | 1,58 | 1,71 | -1,72% | 21.751,00 |
| 28.10.2024 | 1,75 | 1,79 | 1,66 | 1,74 | 1,16% | 17.623,00 |
| 25.10.2024 | 1,73 | 1,87 | 1,70 | 1,72 | -2,27% | 58.078,00 |
| 24.10.2024 | 1,91 | 1,91 | 1,64 | 1,76 | -7,85% | 33.192,00 |
| 23.10.2024 | 2,13 | 2,13 | 1,81 | 1,91 | -8,61% | 64.918,00 |
| 22.10.2024 | 1,90 | 2,20 | 1,86 | 2,09 | 10,00% | 120.485,00 |
| 21.10.2024 | 1,93 | 1,99 | 1,85 | 1,90 | -0,26% | 23.989,00 |
| 18.10.2024 | 1,97 | 1,98 | 1,85 | 1,91 | 0,79% | 33.484,00 |
| 17.10.2024 | 1,81 | 1,90 | 1,70 | 1,89 | 4,42% | 44.512,00 |
| 16.10.2024 | 1,89 | 1,92 | 1,71 | 1,81 | -9,05% | 56.540,00 |
| 15.10.2024 | 1,85 | 2,18 | 1,77 | 1,99 | 8,15% | 86.057,00 |
| 14.10.2024 | 1,97 | 1,97 | 1,77 | 1,84 | -5,15% | 47.104,00 |
| 11.10.2024 | 2,00 | 2,39 | 1,90 | 1,94 | -3,48% | 151.579,00 |
| 10.10.2024 | 2,96 | 2,96 | 1,97 | 2,01 | -28,72% | 388.664,00 |
| 09.10.2024 | 3,41 | 3,87 | 2,82 | 2,82 | -32,54% | 515.922,00 |
| 08.10.2024 | 3,50 | 4,46 | 3,10 | 4,18 | 3,98% | 6.291.583,00 |
| 07.10.2024 | 1,44 | 4,18 | 1,44 | 4,02 | 226,83% | 38.902.215,00 |
| 04.10.2024 | 1,28 | 1,30 | 1,17 | 1,23 | -5,38% | 6.648,00 |
| 03.10.2024 | 1,24 | 1,35 | 1,24 | 1,30 | 3,17% | 6.218,00 |
| 02.10.2024 | 1,22 | 1,42 | 1,20 | 1,26 | 7,69% | 13.657,00 |
| 01.10.2024 | 1,22 | 1,26 | 1,14 | 1,17 | -9,30% | 21.724,00 |
| 30.09.2024 | 1,12 | 1,45 | 1,11 | 1,29 | 18,35% | 86.688,00 |
| 26.09.2024 | 1,07 | 1,10 | 1,07 | 1,09 | 2,83% | 8.289,00 |
| 25.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | 861,00 |
| 24.09.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 3,81% | 2.684,00 |
| 23.09.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -3,67% | 1.120,00 |
| 20.09.2024 | 1,07 | 1,09 | 1,05 | 1,09 | 4,81% | 5.450,00 |
| 19.09.2024 | 1,08 | 1,08 | 1,00 | 1,04 | -5,02% | 10.270,00 |
| 18.09.2024 | 1,22 | 1,24 | 1,05 | 1,10 | -8,75% | 29.000,00 |
| 17.09.2024 | 1,20 | 1,31 | 1,20 | 1,20 | -7,69% | 6.660,00 |
| 16.09.2024 | 1,27 | 1,41 | 1,21 | 1,30 | 2,36% | 2.915,00 |
| 13.09.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 5,83% | 6.242,00 |
| 12.09.2024 | 1,22 | 1,60 | 1,09 | 1,20 | -7,69% | 35.697,00 |
| 11.09.2024 | 1,08 | 1,30 | 1,08 | 1,30 | 20,37% | 34.926,00 |
| 10.09.2024 | 1,09 | 1,12 | 1,05 | 1,08 | -4,42% | 2.576,00 |
| 09.09.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,31% | 517,00 |
| 06.09.2024 | 1,18 | 1,24 | 1,07 | 1,15 | 0,88% | 7.682,00 |
| 05.09.2024 | 1,12 | 1,15 | 1,07 | 1,14 | -2,99% | 1.556,00 |
| 04.09.2024 | 1,07 | 1,21 | 1,07 | 1,17 | 2,63% | 2.942,00 |
| 03.09.2024 | 1,18 | 1,20 | 1,08 | 1,14 | -12,31% | 16.114,00 |
| 30.08.2024 | 1,31 | 1,39 | 1,20 | 1,30 | 4,00% | 11.983,00 |
| 29.08.2024 | 1,43 | 1,43 | 1,20 | 1,25 | -15,54% | 2.361,00 |
| 27.08.2024 | 1,38 | 1,48 | 1,37 | 1,48 | 8,82% | 2.268,00 |
| 26.08.2024 | 1,32 | 1,36 | 1,21 | 1,36 | 3,03% | 8.119,00 |
| 23.08.2024 | 1,45 | 1,50 | 1,30 | 1,32 | 0,30% | 16.707,00 |
| 22.08.2024 | 1,40 | 1,47 | 1,30 | 1,32 | -7,32% | 21.858,00 |
| 21.08.2024 | 1,04 | 1,46 | 1,04 | 1,42 | 37,86% | 93.927,00 |
| 20.08.2024 | 1,07 | 1,07 | 1,02 | 1,03 | -3,83% | 3.133,00 |
| 19.08.2024 | 1,13 | 1,14 | 1,05 | 1,07 | -12,21% | 4.205,00 |
| 16.08.2024 | 1,02 | 1,22 | 1,02 | 1,22 | 2,61% | 2.244,00 |
| 15.08.2024 | 1,34 | 1,34 | 1,19 | 1,19 | 10,09% | 940,00 |
| 13.08.2024 | 1,25 | 1,25 | 1,08 | 1,08 | -0,09% | 506,00 |
| 12.08.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -2,61% | 875,00 |
| 09.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,72% | 414,00 |
| 07.08.2024 | 1,20 | 1,21 | 1,12 | 1,12 | -1,93% | 818,00 |
| 06.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,06% | 470,00 |
| 05.08.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -3,00% | 1.924,00 |
| 02.08.2024 | 1,20 | 1,23 | 1,20 | 1,20 | 0,00% | 3.862,00 |
| 01.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 573,00 |
| 31.07.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -6,20% | 3.127,00 |
| 30.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,94% | 190,00 |
| 29.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,24% | 254,00 |
| 26.07.2024 | 1,29 | 1,34 | 1,25 | 1,25 | -3,10% | 6.794,00 |
| 25.07.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | 723,00 |
| 23.07.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -2,29% | 1.631,00 |
| 22.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | 421,00 |
| 18.07.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 1,56% | 594,00 |
| 17.07.2024 | 1,35 | 1,42 | 1,28 | 1,28 | -5,54% | 9.163,00 |
| 16.07.2024 | 1,33 | 1,36 | 1,30 | 1,36 | 1,12% | 4.067,00 |
| 15.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,44% | 618,00 |
| 12.07.2024 | 1,29 | 1,34 | 1,29 | 1,32 | 6,53% | 3.101,00 |
| 11.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | 875,00 |
| 10.07.2024 | 1,20 | 1,35 | 1,20 | 1,21 | 0,83% | 9.623,00 |
| 09.07.2024 | 1,20 | 1,24 | 1,20 | 1,20 | 0,00% | 4.706,00 |
| 08.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 240,00 |
| 05.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 271,00 |
| 03.07.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 535,00 |
| 02.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 351,00 |
| 01.07.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | 2.018,00 |
| 28.06.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | 2.847,00 |
| 27.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 415,00 |
| 26.06.2024 | 1,23 | 1,30 | 1,20 | 1,20 | -3,23% | 4.892,00 |
| 25.06.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,00% | 11.976,00 |
| 24.06.2024 | 1,22 | 1,31 | 1,22 | 1,24 | 2,48% | 6.323,00 |
| 20.06.2024 | 1,26 | 1,27 | 1,21 | 1,21 | -6,20% | 5.200,00 |
| 18.06.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -0,77% | 413,00 |
| 17.06.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 0,00% | 273,00 |
| 14.06.2024 | 1,28 | 1,30 | 1,27 | 1,30 | 1,56% | 5.165,00 |
| 13.06.2024 | 1,35 | 1,35 | 1,28 | 1,28 | 0,00% | 749,00 |
| 12.06.2024 | 1,26 | 1,29 | 1,26 | 1,28 | -1,54% | 4.386,00 |
| 11.06.2024 | 1,30 | 1,33 | 1,26 | 1,30 | -1,52% | 848,00 |
| 10.06.2024 | 1,28 | 1,39 | 1,28 | 1,32 | -4,00% | 14.033,00 |
| 07.06.2024 | 1,37 | 1,45 | 1,34 | 1,38 | -0,36% | 13.031,00 |
| 06.06.2024 | 1,37 | 1,45 | 1,30 | 1,38 | 0,00% | 38.441,00 |
| 05.06.2024 | 1,32 | 1,39 | 1,32 | 1,38 | 6,15% | 15.334,00 |
| 04.06.2024 | 1,06 | 1,39 | 1,06 | 1,30 | -2,33% | 13.119,00 |