8,881€
-1,17%
Echtzeit-Aktienkurs Anta Sports Products Ltd.
Bid:
Ask:
Aktienkurse zur Anta Sports Products Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,90 | 8,97 | 8,78 | 8,97 | -0,18% | 5.016,00 |
| 08.01.2026 | 9,00 | 9,11 | 8,90 | 8,99 | 1,53% | 3.344,00 |
| 07.01.2026 | 9,00 | 9,00 | 8,85 | 8,85 | -3,78% | 1.554,00 |
| 06.01.2026 | 9,10 | 9,20 | 8,97 | 9,20 | 3,55% | 1.114,00 |
| 05.01.2026 | 8,91 | 8,94 | 8,80 | 8,88 | -1,74% | 6.730,00 |
| 02.01.2026 | 9,03 | 9,05 | 8,90 | 9,04 | 0,88% | 4.456,00 |
| 30.12.2025 | 8,87 | 9,04 | 8,82 | 8,96 | -0,31% | 7.215,00 |
| 29.12.2025 | 8,83 | 9,04 | 8,77 | 8,99 | -0,81% | 4.162,00 |
| 23.12.2025 | 8,92 | 9,07 | 8,89 | 9,06 | 1,65% | 6.095,00 |
| 22.12.2025 | 8,87 | 9,07 | 8,80 | 8,92 | -1,00% | 14.694,00 |
| 19.12.2025 | 8,98 | 9,11 | 8,88 | 9,01 | -0,38% | 1.554,00 |
| 18.12.2025 | 8,86 | 9,16 | 8,86 | 9,04 | -0,66% | 6.589,00 |
| 17.12.2025 | 9,10 | 9,17 | 9,02 | 9,10 | 2,34% | 4.581,00 |
| 16.12.2025 | 8,90 | 9,03 | 8,88 | 8,89 | -1,09% | 804,00 |
| 15.12.2025 | 9,00 | 9,06 | 8,92 | 8,99 | 0,45% | 2.310,00 |
| 12.12.2025 | 9,02 | 9,02 | 8,90 | 8,95 | -0,98% | 890,00 |
| 11.12.2025 | 8,89 | 9,04 | 8,88 | 9,04 | -0,98% | 5.954,00 |
| 10.12.2025 | 8,91 | 9,13 | 8,91 | 9,13 | 2,55% | 3.366,00 |
| 09.12.2025 | 8,92 | 8,92 | 8,80 | 8,90 | -1,54% | 5.524,00 |
| 08.12.2025 | 9,04 | 9,04 | 8,91 | 9,04 | -1,85% | 8.192,00 |
| 05.12.2025 | 9,26 | 9,26 | 9,10 | 9,21 | 0,43% | 6.450,00 |
| 04.12.2025 | 9,27 | 9,28 | 9,17 | 9,17 | -0,12% | 787,00 |
| 03.12.2025 | 9,39 | 9,39 | 9,16 | 9,18 | -3,54% | 1.718,00 |
| 02.12.2025 | 9,42 | 9,52 | 9,37 | 9,52 | 3,48% | 3.183,00 |
| 01.12.2025 | 9,39 | 9,39 | 9,09 | 9,20 | -3,42% | 4.187,00 |
| 28.11.2025 | 9,43 | 9,53 | 9,39 | 9,53 | 0,47% | 1.748,00 |
| 27.11.2025 | 9,46 | 9,52 | 9,40 | 9,48 | 0,86% | 6.577,00 |
| 26.11.2025 | 9,30 | 9,42 | 9,30 | 9,40 | 1,63% | 2.341,00 |
| 25.11.2025 | 9,18 | 9,32 | 9,18 | 9,25 | -1,94% | 479,00 |
| 24.11.2025 | 9,35 | 9,45 | 9,16 | 9,43 | 0,54% | 721,00 |
| 21.11.2025 | 9,15 | 9,38 | 9,08 | 9,38 | 0,40% | 1.640,00 |
| 20.11.2025 | 9,15 | 9,46 | 9,15 | 9,34 | 2,43% | 5.609,00 |
| 19.11.2025 | 8,96 | 9,12 | 8,92 | 9,12 | 1,47% | 3.006,00 |
| 18.11.2025 | 8,90 | 8,99 | 8,78 | 8,99 | -0,67% | 2.744,00 |
| 17.11.2025 | 9,00 | 9,07 | 8,92 | 9,05 | -0,98% | 2.695,00 |
| 14.11.2025 | 9,00 | 9,15 | 9,00 | 9,14 | -1,06% | 4.273,00 |
| 13.11.2025 | 9,32 | 9,35 | 9,16 | 9,24 | -0,62% | 2.405,00 |
| 12.11.2025 | 9,25 | 9,30 | 9,25 | 9,30 | -1,01% | 1.054,00 |
| 11.11.2025 | 9,21 | 9,39 | 9,08 | 9,39 | 0,89% | 2.624,00 |
| 10.11.2025 | 9,18 | 9,45 | 9,16 | 9,31 | 4,70% | 1.982,00 |
| 07.11.2025 | 8,92 | 9,08 | 8,89 | 8,89 | 0,00% | 2.527,00 |
| 06.11.2025 | 9,03 | 9,19 | 8,80 | 8,89 | -0,36% | 8.707,00 |
| 05.11.2025 | 8,87 | 9,02 | 8,86 | 8,92 | 0,53% | 1.512,00 |
| 04.11.2025 | 8,90 | 8,98 | 8,81 | 8,88 | -1,51% | 4.793,00 |
| 03.11.2025 | 9,15 | 9,17 | 9,00 | 9,01 | 1,36% | 2.204,00 |
| 31.10.2025 | 9,06 | 9,08 | 8,58 | 8,89 | -1,79% | 48.885,00 |
| 30.10.2025 | 9,10 | 9,15 | 9,01 | 9,05 | -2,47% | 4.810,00 |
| 29.10.2025 | 9,30 | 9,40 | 9,28 | 9,28 | -1,26% | 2.169,00 |
| 28.10.2025 | 9,39 | 9,40 | 9,29 | 9,40 | -3,48% | 2.176,00 |
| 27.10.2025 | 9,66 | 9,82 | 9,60 | 9,74 | -2,07% | 2.626,00 |
| 24.10.2025 | 9,71 | 9,95 | 9,70 | 9,94 | 1,78% | 1.942,00 |
| 23.10.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -0,20% | 176,00 |
| 22.10.2025 | 9,78 | 9,79 | 9,62 | 9,79 | -0,19% | 1.749,00 |
| 21.10.2025 | 9,81 | 9,81 | 9,77 | 9,81 | 3,15% | 1.008,00 |
| 20.10.2025 | 9,51 | 9,51 | 9,38 | 9,51 | 0,09% | 1.147,00 |
| 17.10.2025 | 9,38 | 9,50 | 9,28 | 9,50 | 0,82% | 4.049,00 |
| 16.10.2025 | 9,39 | 9,50 | 9,39 | 9,42 | -1,83% | 4.043,00 |
| 15.10.2025 | 9,34 | 9,60 | 9,34 | 9,60 | 1,78% | 1.292,00 |
| 14.10.2025 | 9,51 | 9,51 | 9,33 | 9,43 | -1,41% | 1.630,00 |
| 13.10.2025 | 9,40 | 9,71 | 9,40 | 9,57 | 1,87% | 4.717,00 |
| 10.10.2025 | 9,85 | 9,85 | 9,25 | 9,39 | -4,42% | 11.752,00 |
| 09.10.2025 | 9,93 | 9,99 | 9,80 | 9,82 | -2,54% | 1.619,00 |
| 08.10.2025 | 9,90 | 10,08 | 9,77 | 10,08 | 0,28% | 4.740,00 |
| 07.10.2025 | 9,90 | 10,05 | 9,90 | 10,05 | 1,53% | 926,00 |
| 06.10.2025 | 10,12 | 10,15 | 9,80 | 9,90 | -3,84% | 5.748,00 |
| 03.10.2025 | 10,03 | 10,30 | 10,03 | 10,30 | 1,48% | 785,00 |
| 02.10.2025 | 10,11 | 10,25 | 10,09 | 10,15 | -2,27% | 3.028,00 |
| 01.10.2025 | 10,38 | 10,38 | 10,23 | 10,38 | 1,70% | 783,00 |
| 30.09.2025 | 10,30 | 10,34 | 10,19 | 10,21 | -0,49% | 1.875,00 |
| 29.09.2025 | 10,02 | 10,26 | 9,97 | 10,26 | 1,46% | 2.052,00 |
| 26.09.2025 | 10,09 | 10,11 | 9,94 | 10,11 | -1,65% | 1.104,00 |
| 25.09.2025 | 10,20 | 10,28 | 10,16 | 10,28 | -3,02% | 2.259,00 |
| 24.09.2025 | 10,34 | 10,60 | 10,20 | 10,60 | 3,37% | 1.404,00 |
| 23.09.2025 | 10,27 | 10,32 | 10,20 | 10,25 | -2,08% | 4.123,00 |
| 22.09.2025 | 10,36 | 10,49 | 10,30 | 10,47 | -0,48% | 1.222,00 |
| 19.09.2025 | 10,43 | 10,64 | 10,43 | 10,52 | 1,58% | 1.022,00 |
| 18.09.2025 | 10,41 | 10,41 | 10,26 | 10,36 | -1,82% | 5.642,00 |
| 17.09.2025 | 10,54 | 10,60 | 10,39 | 10,55 | 0,74% | 3.224,00 |
| 16.09.2025 | 10,46 | 10,70 | 10,44 | 10,47 | 2,63% | 7.507,00 |
| 15.09.2025 | 10,18 | 10,31 | 10,18 | 10,20 | -1,03% | 1.800,00 |
| 12.09.2025 | 10,10 | 10,31 | 10,10 | 10,31 | -0,17% | 769,00 |
| 11.09.2025 | 10,40 | 10,40 | 10,30 | 10,33 | -1,11% | 930,00 |
| 10.09.2025 | 10,45 | 10,45 | 10,30 | 10,44 | 0,37% | 1.273,00 |
| 09.09.2025 | 10,32 | 10,54 | 10,32 | 10,41 | -0,46% | 8.426,00 |
| 08.09.2025 | 10,43 | 10,45 | 10,35 | 10,45 | 1,06% | 424,00 |
| 05.09.2025 | 10,44 | 10,44 | 10,30 | 10,34 | -1,01% | 1.190,00 |
| 04.09.2025 | 10,35 | 10,45 | 10,35 | 10,45 | 1,08% | 921,00 |
| 03.09.2025 | 10,20 | 10,38 | 10,20 | 10,34 | 0,08% | 1.526,00 |
| 02.09.2025 | 10,30 | 10,33 | 10,15 | 10,33 | -0,37% | 6.460,00 |
| 01.09.2025 | 10,44 | 10,51 | 10,37 | 10,37 | -2,65% | 3.802,00 |
| 29.08.2025 | 10,65 | 10,70 | 10,56 | 10,65 | 2,46% | 2.344,00 |
| 28.08.2025 | 10,60 | 10,65 | 10,39 | 10,39 | -7,76% | 2.165,00 |
| 27.08.2025 | 11,16 | 11,27 | 11,10 | 11,27 | -0,62% | 709,00 |
| 26.08.2025 | 11,34 | 11,50 | 11,24 | 11,34 | 0,34% | 2.548,00 |
| 25.08.2025 | 11,40 | 11,51 | 11,30 | 11,30 | 1,36% | 3.884,00 |
| 22.08.2025 | 11,20 | 11,37 | 11,15 | 11,15 | 3,20% | 5.523,00 |
| 21.08.2025 | 10,88 | 10,95 | 10,80 | 10,80 | 1,62% | 1.066,00 |
| 20.08.2025 | 10,54 | 10,80 | 10,54 | 10,63 | 0,28% | 1.895,00 |
| 19.08.2025 | 10,42 | 10,68 | 10,42 | 10,60 | 6,20% | 9.255,00 |
| 18.08.2025 | 10,19 | 10,35 | 9,98 | 9,98 | 0,11% | 1.614,00 |