10,200€
1,24%
Echtzeit-Aktienkurs AMADA CO. LTD.
Bid:
Ask:
Aktienkurse zur AMADA CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,20 | 10,45 | 10,20 | 10,40 | 3,23% | - |
| 30.04.2024 | 10,30 | 10,35 | 9,90 | 10,08 | -2,18% | - |
| 29.04.2024 | 10,20 | 10,40 | 10,20 | 10,30 | 0,00% | - |
| 26.04.2024 | 10,30 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 25.04.2024 | 10,20 | 10,25 | 10,10 | 10,20 | -0,97% | - |
| 24.04.2024 | 10,40 | 10,40 | 10,30 | 10,30 | 0,98% | - |
| 23.04.2024 | 10,20 | 10,25 | 10,20 | 10,20 | 1,24% | - |
| 22.04.2024 | 10,10 | 10,20 | 10,08 | 10,08 | 0,00% | - |
| 19.04.2024 | 10,10 | 10,20 | 10,08 | 10,08 | -2,18% | - |
| 18.04.2024 | 10,20 | 10,30 | 10,20 | 10,30 | 3,00% | - |
| 17.04.2024 | 10,08 | 10,10 | 10,00 | 10,00 | -2,91% | - |
| 16.04.2024 | 10,30 | 10,35 | 10,25 | 10,30 | -1,90% | - |
| 15.04.2024 | 10,60 | 10,65 | 10,45 | 10,50 | -1,87% | - |
| 12.04.2024 | 10,50 | 10,70 | 10,50 | 10,70 | 1,90% | - |
| 11.04.2024 | 10,40 | 10,55 | 10,40 | 10,50 | 1,94% | - |
| 10.04.2024 | 10,40 | 10,40 | 10,30 | 10,30 | 0,49% | - |
| 09.04.2024 | 10,20 | 10,35 | 10,20 | 10,25 | 0,99% | - |
| 08.04.2024 | 10,15 | 10,20 | 10,10 | 10,15 | -0,49% | - |
| 05.04.2024 | 10,10 | 10,20 | 10,10 | 10,20 | -1,45% | - |
| 04.04.2024 | 10,30 | 10,35 | 10,25 | 10,35 | 0,49% | - |
| 03.04.2024 | 10,30 | 10,30 | 10,20 | 10,30 | 0,00% | - |
| 02.04.2024 | 10,35 | 10,40 | 10,25 | 10,30 | -2,83% | - |
| 28.03.2024 | 10,40 | 10,60 | 10,40 | 10,60 | -3,20% | - |
| 27.03.2024 | 10,90 | 10,95 | 10,90 | 10,95 | 0,46% | - |
| 26.03.2024 | 10,90 | 10,95 | 10,85 | 10,90 | -1,36% | - |
| 25.03.2024 | 11,00 | 11,05 | 10,95 | 11,05 | 0,00% | - |
| 22.03.2024 | 11,05 | 11,10 | 11,00 | 11,05 | 0,00% | - |
| 21.03.2024 | 10,80 | 11,05 | 10,80 | 11,05 | 3,27% | - |
| 20.03.2024 | 10,40 | 10,70 | 10,40 | 10,70 | 1,90% | - |
| 19.03.2024 | 10,50 | 10,55 | 10,45 | 10,50 | -1,41% | - |
| 18.03.2024 | 10,65 | 10,70 | 10,60 | 10,65 | 1,43% | - |
| 15.03.2024 | 10,40 | 10,55 | 10,40 | 10,50 | 1,45% | - |
| 14.03.2024 | 10,30 | 10,45 | 10,30 | 10,35 | 1,47% | - |
| 13.03.2024 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | - |
| 12.03.2024 | 10,20 | 10,35 | 10,20 | 10,30 | 0,00% | - |
| 11.03.2024 | 10,35 | 10,35 | 10,25 | 10,30 | -2,83% | - |
| 08.03.2024 | 10,40 | 10,60 | 10,40 | 10,60 | 0,00% | - |
| 07.03.2024 | 10,55 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 06.03.2024 | 10,60 | 10,70 | 10,60 | 10,60 | 2,42% | - |
| 05.03.2024 | 10,30 | 10,45 | 10,30 | 10,35 | -0,48% | - |
| 04.03.2024 | 10,30 | 10,40 | 10,30 | 10,40 | -0,95% | - |
| 01.03.2024 | 10,40 | 10,50 | 10,40 | 10,50 | 1,94% | - |
| 29.02.2024 | 10,25 | 10,30 | 10,20 | 10,30 | 3,26% | - |
| 28.02.2024 | 9,90 | 10,00 | 9,90 | 9,98 | -1,24% | - |
| 27.02.2024 | 10,10 | 10,10 | 10,08 | 10,10 | 1,00% | - |
| 26.02.2024 | 10,00 | 10,05 | 10,00 | 10,00 | 2,56% | - |
| 23.02.2024 | 9,98 | 9,98 | 9,75 | 9,75 | -2,50% | - |
| 22.02.2024 | 9,98 | 10,00 | 9,88 | 10,00 | 0,00% | - |
| 21.02.2024 | 9,80 | 10,00 | 9,73 | 10,00 | -0,74% | - |
| 20.02.2024 | 10,08 | 10,10 | 10,03 | 10,08 | 1,51% | - |
| 19.02.2024 | 9,93 | 9,93 | 9,93 | 9,93 | 0,25% | - |
| 16.02.2024 | 10,00 | 10,08 | 9,90 | 9,90 | 0,51% | - |
| 15.02.2024 | 9,65 | 9,85 | 9,65 | 9,85 | 1,55% | - |
| 14.02.2024 | 9,63 | 9,73 | 9,63 | 9,70 | -0,77% | - |
| 13.02.2024 | 9,90 | 9,90 | 9,75 | 9,78 | 0,26% | - |
| 12.02.2024 | 9,70 | 9,75 | 9,70 | 9,75 | 0,26% | - |
| 09.02.2024 | 9,68 | 9,73 | 9,68 | 9,73 | -3,71% | - |
| 08.02.2024 | 10,00 | 10,15 | 10,00 | 10,10 | 1,25% | - |
| 07.02.2024 | 9,85 | 10,05 | 9,85 | 9,98 | 1,53% | - |
| 06.02.2024 | 9,80 | 9,85 | 9,78 | 9,83 | -1,50% | - |
| 05.02.2024 | 9,98 | 10,03 | 9,90 | 9,98 | -1,24% | - |
| 02.02.2024 | 10,10 | 10,20 | 10,10 | 10,10 | 0,50% | - |
| 01.02.2024 | 10,15 | 10,25 | 10,05 | 10,05 | -0,50% | - |
| 31.01.2024 | 10,03 | 10,13 | 10,00 | 10,10 | 2,28% | - |
| 30.01.2024 | 9,93 | 9,93 | 9,88 | 9,88 | -0,75% | - |
| 29.01.2024 | 9,93 | 10,00 | 9,90 | 9,95 | 1,53% | - |
| 26.01.2024 | 9,80 | 9,83 | 9,73 | 9,80 | -2,00% | - |
| 25.01.2024 | 9,88 | 10,00 | 9,88 | 10,00 | 1,27% | - |
| 24.01.2024 | 9,80 | 9,93 | 9,80 | 9,88 | -1,25% | - |
| 23.01.2024 | 10,00 | 10,05 | 9,95 | 10,00 | 0,76% | - |
| 22.01.2024 | 9,93 | 9,95 | 9,93 | 9,93 | 0,76% | - |
| 19.01.2024 | 9,75 | 9,85 | 9,73 | 9,85 | 2,87% | - |
| 18.01.2024 | 9,55 | 9,70 | 9,55 | 9,58 | -2,54% | - |
| 17.01.2024 | 9,85 | 9,90 | 9,78 | 9,83 | -2,72% | - |
| 16.01.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 0,50% | - |
| 15.01.2024 | 10,05 | 10,15 | 10,05 | 10,05 | 1,77% | - |
| 12.01.2024 | 9,85 | 9,93 | 9,83 | 9,88 | 0,51% | - |
| 11.01.2024 | 9,85 | 9,88 | 9,78 | 9,83 | 1,55% | 150,00 |
| 10.01.2024 | 9,78 | 9,83 | 9,68 | 9,68 | 0,00% | - |
| 09.01.2024 | 9,68 | 9,68 | 9,63 | 9,68 | 1,84% | - |
| 08.01.2024 | 9,50 | 9,50 | 9,43 | 9,50 | -0,52% | - |
| 05.01.2024 | 9,43 | 9,55 | 9,43 | 9,55 | 1,33% | - |
| 04.01.2024 | 9,53 | 9,53 | 9,43 | 9,43 | 1,34% | - |
| 03.01.2024 | 9,45 | 9,45 | 9,30 | 9,30 | -1,85% | - |
| 02.01.2024 | 9,43 | 9,48 | 9,43 | 9,48 | 0,80% | - |
| 29.12.2023 | 9,30 | 9,43 | 9,30 | 9,40 | 0,80% | - |
| 28.12.2023 | 9,25 | 9,38 | 9,25 | 9,33 | 0,54% | - |
| 27.12.2023 | 9,33 | 9,40 | 9,23 | 9,28 | -0,54% | - |
| 22.12.2023 | 9,20 | 9,33 | 9,20 | 9,33 | 0,81% | - |
| 21.12.2023 | 9,20 | 9,30 | 9,20 | 9,25 | -1,86% | - |
| 20.12.2023 | 9,35 | 9,48 | 9,35 | 9,43 | 1,89% | - |
| 19.12.2023 | 9,25 | 9,33 | 9,23 | 9,25 | -0,54% | - |
| 18.12.2023 | 9,38 | 9,43 | 9,30 | 9,30 | -2,87% | - |
| 15.12.2023 | 9,48 | 9,60 | 9,45 | 9,58 | 3,79% | - |
| 14.12.2023 | 9,25 | 9,33 | 9,20 | 9,23 | -2,64% | - |
| 13.12.2023 | 9,38 | 9,50 | 9,38 | 9,48 | 1,88% | - |
| 12.12.2023 | 9,25 | 9,33 | 9,25 | 9,30 | 0,00% | - |
| 11.12.2023 | 9,33 | 9,38 | 9,28 | 9,30 | -0,27% | - |
| 08.12.2023 | 9,28 | 9,33 | 9,23 | 9,33 | -2,86% | - |
| 07.12.2023 | 9,68 | 9,78 | 9,60 | 9,60 | -0,78% | - |