2,720€
3,82%
Echtzeit-Aktienkurs Kingboard Chemical Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kingboard Chemical Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,71 | 2,75 | 2,69 | 2,72 | 3,82% | - |
| 27.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 26.06.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 3,17% | 2,00 |
| 25.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 24.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 23.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 20.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 19.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 18.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 17.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 16.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 13.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 12.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 11.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 10.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 09.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 06.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 05.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 04.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 03.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 02.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 30.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 29.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 28.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 27.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 26.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 23.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 22.05.2025 | 2,48 | 2,60 | 2,48 | 2,60 | 5,69% | 240,00 |
| 21.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 20.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 19.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 16.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 15.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 14.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 13.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 12.05.2025 | 2,42 | 2,52 | 2,42 | 2,52 | 6,78% | 229,00 |
| 09.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 08.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 07.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 06.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 05.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 02.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 4,46% | - |
| 30.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 29.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 28.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 25.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 24.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 23.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 22.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 17.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 16.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 15.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 14.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 11.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 10.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 4,81% | - |
| 09.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 08.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 07.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -14,63% | - |
| 04.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 03.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 02.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 01.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 31.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 28.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 27.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 26.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 25.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 24.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 21.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 20.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 19.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 18.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 17.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 14.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 13.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 12.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 10.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 07.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 06.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 05.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 04.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 03.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 28.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,15% | - |
| 27.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 26.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,87% | - |
| 25.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 24.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 21.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 6,20% | - |
| 20.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 19.02.2025 | 2,68 | 2,68 | 2,64 | 2,64 | 0,76% | 400,00 |
| 18.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 17.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 5,88% | - |
| 14.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 13.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 12.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 11.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 10.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 07.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 06.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 05.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |