0,360$
-18,00%
Echtzeit-Aktienkurs Zhongchao
Bid:
Ask:
Aktienkurse zur Zhongchao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,12 | 1,12 | 1,08 | 1,11 | -0,88% | 3.231,00 |
| 15.09.2025 | 1,07 | 1,12 | 1,06 | 1,12 | 0,90% | 8.831,00 |
| 12.09.2025 | 1,05 | 1,16 | 1,02 | 1,11 | -0,89% | 27.829,00 |
| 11.09.2025 | 1,08 | 1,18 | 1,02 | 1,12 | 7,69% | 25.852,00 |
| 10.09.2025 | 1,13 | 1,15 | 1,04 | 1,04 | -6,31% | 15.550,00 |
| 09.09.2025 | 1,06 | 1,16 | 1,04 | 1,11 | 8,82% | 64.773,00 |
| 08.09.2025 | 1,00 | 1,02 | 0,97 | 1,02 | 7,37% | 21.808,00 |
| 05.09.2025 | 0,97 | 1,05 | 0,95 | 0,95 | -53,36% | 4.592,00 |
| 13.12.2024 | 2,11 | 2,19 | 1,98 | 2,04 | -10,59% | 10.511,00 |
| 12.12.2024 | 2,25 | 2,36 | 2,06 | 2,28 | -5,86% | 11.115,00 |
| 11.12.2024 | 2,44 | 2,50 | 2,02 | 2,42 | -3,20% | 69.294,00 |
| 10.12.2024 | 2,06 | 2,50 | 1,73 | 2,50 | 21,07% | 62.962,00 |
| 09.12.2024 | 1,54 | 2,10 | 1,54 | 2,07 | 24,41% | 45.297,00 |
| 06.12.2024 | 1,37 | 1,66 | 1,28 | 1,66 | 16,08% | 56.794,00 |
| 05.12.2024 | 1,36 | 1,43 | 1,34 | 1,43 | 5,15% | 9.332,00 |
| 04.12.2024 | 1,30 | 1,42 | 1,30 | 1,36 | 6,25% | 28.640,00 |
| 03.12.2024 | 1,32 | 1,47 | 1,26 | 1,28 | -4,48% | 19.100,00 |
| 02.12.2024 | 1,26 | 1,40 | 1,23 | 1,34 | 0,00% | 29.021,00 |
| 29.11.2024 | 1,32 | 1,39 | 1,23 | 1,34 | 3,43% | 13.651,00 |
| 27.11.2024 | 1,35 | 1,35 | 1,21 | 1,30 | 3,64% | 16.669,00 |
| 26.11.2024 | 1,07 | 1,36 | 1,07 | 1,25 | 8,70% | 77.703,00 |
| 25.11.2024 | 1,03 | 1,18 | 1,03 | 1,15 | 8,49% | 24.150,00 |
| 22.11.2024 | 1,06 | 1,07 | 1,03 | 1,06 | -6,19% | 5.509,00 |
| 20.11.2024 | 1,13 | 1,13 | 1,11 | 1,13 | 1,80% | 2.652,00 |
| 19.11.2024 | 1,11 | 1,11 | 1,06 | 1,11 | -0,89% | 5.145,00 |
| 18.11.2024 | 1,16 | 1,16 | 1,06 | 1,12 | -6,67% | 11.440,00 |
| 15.11.2024 | 1,25 | 1,26 | 1,20 | 1,20 | -4,00% | 7.540,00 |
| 14.11.2024 | 1,26 | 1,28 | 1,22 | 1,25 | 3,31% | 2.939,00 |
| 13.11.2024 | 1,22 | 1,27 | 1,21 | 1,21 | -4,72% | 8.313,00 |
| 12.11.2024 | 1,17 | 1,28 | 1,17 | 1,27 | 5,83% | 11.796,00 |
| 11.11.2024 | 1,20 | 1,25 | 1,20 | 1,20 | -0,83% | 5.271,00 |
| 08.11.2024 | 1,23 | 1,29 | 1,21 | 1,21 | -5,47% | 9.891,00 |
| 07.11.2024 | 1,23 | 1,28 | 1,22 | 1,28 | 4,07% | 3.537,00 |
| 06.11.2024 | 1,30 | 1,33 | 1,23 | 1,23 | -5,38% | 19.780,00 |
| 05.11.2024 | 1,29 | 1,32 | 1,26 | 1,30 | 3,17% | 10.273,00 |
| 04.11.2024 | 1,26 | 1,27 | 1,25 | 1,26 | -2,33% | 4.929,00 |
| 01.11.2024 | 1,31 | 1,34 | 1,24 | 1,29 | -0,77% | 17.754,00 |
| 31.10.2024 | 1,41 | 1,42 | 1,30 | 1,30 | -3,70% | 9.373,00 |
| 30.10.2024 | 1,37 | 1,46 | 1,30 | 1,35 | -0,74% | 17.180,00 |
| 29.10.2024 | 1,43 | 1,65 | 1,35 | 1,36 | -4,90% | 56.001,00 |
| 28.10.2024 | 1,45 | 1,46 | 1,34 | 1,43 | 2,88% | 47.390,00 |
| 25.10.2024 | 1,35 | 1,46 | 1,35 | 1,39 | -4,14% | 8.555,00 |
| 24.10.2024 | 1,41 | 1,49 | 1,41 | 1,45 | -3,97% | 5.196,00 |
| 23.10.2024 | 1,46 | 1,66 | 1,46 | 1,51 | -2,58% | 16.438,00 |
| 22.10.2024 | 1,50 | 1,61 | 1,43 | 1,55 | -1,90% | 11.846,00 |
| 21.10.2024 | 1,68 | 1,78 | 1,53 | 1,58 | 3,13% | 23.276,00 |
| 18.10.2024 | 1,51 | 1,55 | 1,51 | 1,53 | 0,13% | 2.365,00 |
| 17.10.2024 | 1,78 | 1,81 | 1,53 | 1,53 | -12,33% | 17.832,00 |
| 16.10.2024 | 1,85 | 1,85 | 1,70 | 1,75 | -5,16% | 22.841,00 |
| 15.10.2024 | 1,98 | 2,01 | 1,84 | 1,84 | -7,54% | 21.668,00 |
| 14.10.2024 | 1,92 | 2,15 | 1,92 | 1,99 | 4,19% | 127.516,00 |
| 11.10.2024 | 1,91 | 1,94 | 1,82 | 1,91 | -1,04% | 193.609,00 |
| 10.10.2024 | 2,13 | 2,24 | 1,91 | 1,93 | -11,87% | 90.002,00 |
| 09.10.2024 | 2,20 | 2,27 | 2,18 | 2,19 | -1,80% | 36.192,00 |
| 08.10.2024 | 2,20 | 2,33 | 2,12 | 2,23 | -0,88% | 142.425,00 |
| 07.10.2024 | 2,47 | 2,47 | 2,16 | 2,25 | -8,72% | 86.462,00 |
| 04.10.2024 | 2,47 | 2,55 | 2,31 | 2,47 | -1,79% | 94.668,00 |
| 03.10.2024 | 2,14 | 2,68 | 2,05 | 2,51 | 4,58% | 443.060,00 |
| 02.10.2024 | 2,44 | 2,97 | 2,34 | 2,40 | -9,77% | 700.500,00 |
| 01.10.2024 | 2,12 | 2,81 | 2,03 | 2,66 | 12,24% | 1.988.835,00 |
| 30.09.2024 | 2,20 | 2,48 | 1,94 | 2,37 | 76,21% | 36.802.238,00 |
| 27.09.2024 | 1,35 | 1,38 | 1,28 | 1,35 | -0,37% | 4.783.061,00 |
| 26.09.2024 | 1,32 | 1,37 | 1,27 | 1,35 | 3,01% | 5.012,00 |
| 25.09.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -2,57% | 5.508,00 |
| 24.09.2024 | 1,31 | 1,38 | 1,31 | 1,35 | 4,26% | 20.954,00 |
| 23.09.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 3,55% | 1.242,00 |
| 20.09.2024 | 1,31 | 1,31 | 1,23 | 1,25 | -2,65% | 4.029,00 |
| 19.09.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 2,38% | 3.539,00 |
| 18.09.2024 | 1,30 | 1,30 | 1,23 | 1,25 | 0,00% | 5.839,00 |
| 17.09.2024 | 1,28 | 1,37 | 1,25 | 1,25 | -3,85% | 3.125,00 |
| 16.09.2024 | 1,29 | 1,40 | 1,20 | 1,30 | 2,36% | 9.465,00 |
| 13.09.2024 | 1,32 | 1,32 | 1,21 | 1,27 | -3,05% | 15.373,00 |
| 12.09.2024 | 1,32 | 1,39 | 1,31 | 1,31 | -0,76% | 4.213,00 |
| 11.09.2024 | 1,46 | 1,46 | 1,27 | 1,32 | 0,00% | 5.195,00 |
| 10.09.2024 | 1,25 | 1,33 | 1,24 | 1,32 | 6,45% | 1.860,00 |
| 09.09.2024 | 1,34 | 1,39 | 1,24 | 1,24 | -2,36% | 4.137,00 |
| 06.09.2024 | 1,35 | 1,48 | 1,12 | 1,27 | -4,92% | 16.739,00 |
| 05.09.2024 | 1,40 | 1,41 | 1,34 | 1,34 | -4,43% | 1.476,00 |
| 04.09.2024 | 1,41 | 1,47 | 1,40 | 1,40 | -4,93% | 1.854,00 |
| 03.09.2024 | 1,34 | 1,48 | 1,34 | 1,47 | 5,00% | 6.982,00 |
| 30.08.2024 | 1,42 | 1,44 | 1,36 | 1,40 | -3,45% | 4.261,00 |
| 29.08.2024 | 1,39 | 1,45 | 1,35 | 1,45 | 1,40% | 4.181,00 |
| 28.08.2024 | 1,27 | 1,47 | 1,27 | 1,43 | 7,50% | 29.108,00 |
| 27.08.2024 | 1,41 | 1,41 | 1,30 | 1,33 | -1,47% | 3.772,00 |
| 26.08.2024 | 1,36 | 1,40 | 1,28 | 1,35 | -3,57% | 21.590,00 |
| 23.08.2024 | 1,31 | 1,40 | 1,30 | 1,40 | 5,26% | 14.868,00 |
| 22.08.2024 | 1,26 | 1,33 | 1,26 | 1,33 | 2,31% | 4.290,00 |
| 21.08.2024 | 1,31 | 1,32 | 1,27 | 1,30 | -2,26% | 11.766,00 |
| 20.08.2024 | 1,31 | 1,37 | 1,30 | 1,33 | 1,53% | 7.659,00 |
| 19.08.2024 | 1,25 | 1,43 | 1,25 | 1,31 | -0,76% | 38.864,00 |
| 16.08.2024 | 1,19 | 1,45 | 1,19 | 1,32 | 1,54% | 25.001,00 |
| 15.08.2024 | 1,21 | 1,30 | 1,21 | 1,30 | 3,17% | 16.520,00 |
| 14.08.2024 | 1,23 | 1,26 | 1,20 | 1,26 | 0,80% | 37.239,00 |
| 13.08.2024 | 1,24 | 1,30 | 1,20 | 1,25 | -1,57% | 42.125,00 |
| 12.08.2024 | 1,52 | 1,52 | 1,25 | 1,27 | -18,55% | 64.319,00 |
| 09.08.2024 | 1,58 | 1,69 | 1,53 | 1,56 | 0,59% | 256.520,00 |
| 08.08.2024 | 1,46 | 1,76 | 1,43 | 1,55 | 9,15% | 1.073.242,00 |
| 07.08.2024 | 1,54 | 1,70 | 1,17 | 1,42 | 30,28% | 24.429.243,00 |
| 06.08.2024 | 1,10 | 1,10 | 1,07 | 1,09 | 1,87% | 953.410,00 |
| 05.08.2024 | 1,00 | 1,10 | 1,00 | 1,07 | 3,88% | 11.732,00 |