9,782€
-2,49%
Echtzeit-Aktienkurs Anta Sports Products Ltd.
Bid:
Ask:
Aktienkurse zur Anta Sports Products Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,90 | 10,07 | 9,89 | 9,90 | -1,37% | 3.127,00 |
| 31.07.2025 | 10,00 | 10,06 | 10,00 | 10,03 | -0,57% | 1.613,00 |
| 30.07.2025 | 10,28 | 10,30 | 10,09 | 10,09 | -1,16% | 1.768,00 |
| 29.07.2025 | 10,06 | 10,27 | 10,06 | 10,21 | 2,06% | 5.155,00 |
| 28.07.2025 | 9,93 | 10,12 | 9,86 | 10,00 | 2,01% | 2.155,00 |
| 25.07.2025 | 9,95 | 9,96 | 9,77 | 9,81 | -2,20% | 1.276,00 |
| 24.07.2025 | 9,98 | 10,03 | 9,80 | 10,03 | -3,48% | 1.666,00 |
| 23.07.2025 | 10,20 | 10,40 | 10,20 | 10,39 | 1,78% | 3.978,00 |
| 22.07.2025 | 10,05 | 10,29 | 10,05 | 10,21 | 0,04% | 2.980,00 |
| 21.07.2025 | 10,10 | 10,30 | 10,07 | 10,20 | -0,47% | 1.446,00 |
| 18.07.2025 | 10,14 | 10,30 | 10,14 | 10,25 | 1,69% | 1.695,00 |
| 17.07.2025 | 10,11 | 10,24 | 10,08 | 10,08 | 0,52% | 872,00 |
| 16.07.2025 | 10,06 | 10,19 | 10,00 | 10,03 | 4,39% | 3.763,00 |
| 15.07.2025 | 9,82 | 9,82 | 9,60 | 9,61 | 0,99% | 706,00 |
| 14.07.2025 | 9,71 | 9,75 | 9,51 | 9,51 | -1,68% | 1.968,00 |
| 11.07.2025 | 9,81 | 9,81 | 9,60 | 9,68 | -2,37% | 4.323,00 |
| 10.07.2025 | 9,88 | 10,06 | 9,81 | 9,91 | -0,09% | 4.030,00 |
| 09.07.2025 | 9,90 | 9,97 | 9,81 | 9,92 | 0,18% | 1.396,00 |
| 08.07.2025 | 9,89 | 9,90 | 9,75 | 9,90 | 0,92% | 2.014,00 |
| 07.07.2025 | 9,91 | 9,99 | 9,81 | 9,81 | -0,92% | 2.509,00 |
| 04.07.2025 | 10,00 | 10,06 | 9,90 | 9,90 | -1,77% | 9.930,00 |
| 03.07.2025 | 10,10 | 10,10 | 10,00 | 10,08 | 1,52% | 1.405,00 |
| 02.07.2025 | 10,07 | 10,14 | 9,93 | 9,93 | -3,00% | 1.035,00 |
| 01.07.2025 | 10,39 | 10,39 | 10,24 | 10,24 | 0,12% | 1.532,00 |
| 30.06.2025 | 10,35 | 10,35 | 10,20 | 10,22 | -0,29% | 3.819,00 |
| 27.06.2025 | 10,31 | 10,31 | 10,16 | 10,25 | 0,59% | 1.096,00 |
| 26.06.2025 | 10,29 | 10,29 | 10,14 | 10,19 | -1,03% | 436,00 |
| 25.06.2025 | 10,43 | 10,47 | 10,30 | 10,30 | 1,04% | 1.984,00 |
| 24.06.2025 | 10,25 | 10,33 | 10,19 | 10,19 | 2,75% | 1.888,00 |
| 23.06.2025 | 10,01 | 10,10 | 9,92 | 9,92 | -0,63% | 5.276,00 |
| 20.06.2025 | 10,00 | 10,10 | 9,97 | 9,98 | -1,19% | 2.702,00 |
| 19.06.2025 | 10,10 | 10,20 | 10,00 | 10,10 | -1,79% | 3.658,00 |
| 18.06.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -2,74% | 350,00 |
| 17.06.2025 | 10,33 | 10,60 | 10,33 | 10,58 | 3,16% | 590,00 |
| 16.06.2025 | 10,27 | 10,51 | 10,25 | 10,25 | 0,20% | 4.219,00 |
| 13.06.2025 | 10,25 | 10,39 | 10,13 | 10,23 | -1,54% | 3.747,00 |
| 12.06.2025 | 10,58 | 10,59 | 10,33 | 10,39 | -3,79% | 2.754,00 |
| 11.06.2025 | 10,81 | 11,20 | 10,76 | 10,80 | -0,90% | 6.782,00 |
| 10.06.2025 | 10,96 | 11,02 | 10,90 | 10,90 | 0,93% | 2.807,00 |
| 09.06.2025 | 10,73 | 10,86 | 10,70 | 10,80 | -0,44% | 1.605,00 |
| 06.06.2025 | 10,76 | 10,87 | 10,64 | 10,85 | 2,90% | 2.555,00 |
| 05.06.2025 | 10,62 | 10,80 | 10,54 | 10,54 | -0,85% | 3.565,00 |
| 04.06.2025 | 10,70 | 10,83 | 10,63 | 10,63 | -0,28% | 7.335,00 |
| 03.06.2025 | 10,40 | 10,66 | 10,38 | 10,66 | -0,71% | 8.758,00 |
| 02.06.2025 | 10,46 | 10,74 | 10,39 | 10,74 | -1,45% | 7.544,00 |
| 30.05.2025 | 10,75 | 10,91 | 10,63 | 10,90 | -3,13% | 8.074,00 |
| 29.05.2025 | 11,35 | 11,45 | 11,11 | 11,25 | 3,53% | 8.427,00 |
| 28.05.2025 | 10,83 | 11,06 | 10,70 | 10,87 | 2,49% | 14.539,00 |
| 27.05.2025 | 10,48 | 10,71 | 10,48 | 10,60 | 3,94% | 10.007,00 |
| 26.05.2025 | 10,44 | 10,44 | 10,14 | 10,20 | -2,30% | 1.562,00 |
| 23.05.2025 | 10,50 | 10,50 | 10,25 | 10,44 | -0,65% | 4.604,00 |
| 22.05.2025 | 10,43 | 10,60 | 10,42 | 10,51 | 0,46% | 1.480,00 |
| 21.05.2025 | 10,71 | 10,71 | 10,46 | 10,46 | 2,15% | 797,00 |
| 20.05.2025 | 10,25 | 10,30 | 10,17 | 10,24 | -0,97% | 1.227,00 |
| 19.05.2025 | 10,41 | 10,41 | 10,24 | 10,34 | -1,82% | 838,00 |
| 16.05.2025 | 10,48 | 10,53 | 10,40 | 10,53 | -0,04% | 1.186,00 |
| 15.05.2025 | 10,69 | 10,70 | 10,54 | 10,54 | -3,14% | 643,00 |
| 14.05.2025 | 10,88 | 10,88 | 10,66 | 10,88 | 4,10% | 550,00 |
| 13.05.2025 | 10,62 | 10,62 | 10,40 | 10,45 | -4,64% | 2.785,00 |
| 12.05.2025 | 10,94 | 11,04 | 10,85 | 10,96 | 3,26% | 1.691,00 |
| 09.05.2025 | 10,80 | 10,84 | 10,61 | 10,61 | -1,72% | 1.087,00 |
| 08.05.2025 | 10,74 | 10,80 | 10,56 | 10,80 | 2,39% | 912,00 |
| 07.05.2025 | 10,70 | 10,70 | 10,52 | 10,55 | 0,71% | 856,00 |
| 06.05.2025 | 10,50 | 10,50 | 10,35 | 10,47 | -2,22% | 99,00 |
| 05.05.2025 | 10,60 | 10,74 | 10,55 | 10,71 | 1,00% | 3.405,00 |
| 02.05.2025 | 10,52 | 10,70 | 10,50 | 10,60 | 0,99% | 3.252,00 |
| 30.04.2025 | 10,50 | 10,50 | 10,30 | 10,50 | 2,94% | 4.842,00 |
| 29.04.2025 | 10,40 | 10,45 | 10,05 | 10,20 | -2,15% | 18.777,00 |
| 28.04.2025 | 10,47 | 10,47 | 10,38 | 10,42 | -1,68% | 788,00 |
| 25.04.2025 | 10,50 | 10,70 | 10,37 | 10,60 | 0,30% | 5.412,00 |
| 24.04.2025 | 10,19 | 10,57 | 10,19 | 10,57 | 1,89% | 2.048,00 |
| 23.04.2025 | 10,40 | 10,60 | 10,33 | 10,37 | 2,35% | 2.958,00 |
| 22.04.2025 | 10,15 | 10,28 | 10,08 | 10,14 | -2,07% | 2.343,00 |
| 17.04.2025 | 10,12 | 10,35 | 9,99 | 10,35 | 5,03% | 3.970,00 |
| 16.04.2025 | 9,92 | 10,10 | 9,81 | 9,85 | -2,42% | 4.266,00 |
| 15.04.2025 | 9,98 | 10,10 | 9,94 | 10,10 | 0,92% | 2.708,00 |
| 14.04.2025 | 9,77 | 10,01 | 9,66 | 10,01 | 3,37% | 6.917,00 |
| 11.04.2025 | 9,68 | 9,83 | 9,48 | 9,68 | 3,67% | 2.404,00 |
| 10.04.2025 | 9,68 | 9,68 | 9,18 | 9,34 | 0,96% | 3.780,00 |
| 09.04.2025 | 9,12 | 9,68 | 8,58 | 9,25 | 6,14% | 19.238,00 |
| 08.04.2025 | 8,90 | 9,28 | 8,71 | 8,71 | -0,43% | 8.240,00 |
| 07.04.2025 | 9,32 | 9,32 | 8,50 | 8,75 | -7,89% | 34.439,00 |
| 04.04.2025 | 9,91 | 9,91 | 9,48 | 9,50 | -3,13% | 10.342,00 |
| 03.04.2025 | 10,01 | 10,06 | 9,80 | 9,81 | -3,46% | 5.016,00 |
| 02.04.2025 | 10,16 | 10,25 | 10,16 | 10,16 | -1,15% | 872,00 |
| 01.04.2025 | 10,16 | 10,35 | 10,16 | 10,28 | 2,64% | 3.721,00 |
| 31.03.2025 | 10,20 | 10,20 | 10,00 | 10,01 | -2,42% | 13.780,00 |
| 28.03.2025 | 10,64 | 10,66 | 10,26 | 10,26 | -5,52% | 8.786,00 |
| 27.03.2025 | 10,65 | 11,01 | 10,65 | 10,86 | 2,98% | 17.099,00 |
| 26.03.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 2,65% | 1.650,00 |
| 25.03.2025 | 10,38 | 10,41 | 10,25 | 10,28 | -1,76% | 2.490,00 |
| 24.03.2025 | 10,49 | 10,65 | 10,44 | 10,46 | -1,00% | 2.407,00 |
| 21.03.2025 | 10,67 | 10,67 | 10,46 | 10,57 | -4,10% | 3.447,00 |
| 20.03.2025 | 10,93 | 11,04 | 10,88 | 11,02 | -4,44% | 3.105,00 |
| 19.03.2025 | 11,50 | 11,63 | 11,40 | 11,53 | -3,90% | 7.617,00 |
| 18.03.2025 | 12,00 | 12,05 | 11,70 | 12,00 | 2,11% | 19.909,00 |
| 17.03.2025 | 11,61 | 12,00 | 11,61 | 11,75 | -0,59% | 4.392,00 |
| 14.03.2025 | 11,72 | 11,95 | 11,70 | 11,82 | 3,78% | 10.777,00 |
| 13.03.2025 | 11,08 | 11,39 | 11,08 | 11,39 | -0,54% | 6.463,00 |
| 12.03.2025 | 11,67 | 11,67 | 11,20 | 11,45 | -0,35% | 41.591,00 |