2,750$
-8,94%
Echtzeit-Aktienkurs AiHuiShou International Co Ltd
Bid:
Ask:
Aktienkurse zur AiHuiShou International Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 3,05 | 3,05 | 2,79 | 2,82 | -6,62% | 1.480.353,00 |
| 17.12.2024 | 3,05 | 3,15 | 2,93 | 3,02 | 0,00% | 903.439,00 |
| 16.12.2024 | 2,92 | 3,05 | 2,92 | 3,02 | 2,03% | 763.941,00 |
| 13.12.2024 | 2,97 | 3,06 | 2,93 | 2,96 | -0,34% | 1.019.784,00 |
| 12.12.2024 | 3,02 | 3,07 | 2,91 | 2,97 | -1,66% | 1.149.615,00 |
| 11.12.2024 | 3,20 | 3,20 | 3,01 | 3,02 | -5,63% | 1.064.242,00 |
| 10.12.2024 | 3,31 | 3,31 | 2,81 | 3,20 | -9,09% | 2.134.254,00 |
| 09.12.2024 | 3,40 | 3,70 | 3,30 | 3,52 | 8,64% | 4.857.569,00 |
| 06.12.2024 | 3,21 | 3,32 | 3,20 | 3,24 | 1,25% | 1.121.084,00 |
| 05.12.2024 | 3,18 | 3,25 | 3,16 | 3,20 | 0,31% | 1.428.043,00 |
| 04.12.2024 | 3,36 | 3,37 | 3,16 | 3,19 | -5,62% | 1.362.441,00 |
| 03.12.2024 | 3,28 | 3,40 | 3,13 | 3,38 | 0,30% | 2.424.623,00 |
| 02.12.2024 | 3,30 | 3,40 | 3,21 | 3,37 | 2,43% | 2.201.275,00 |
| 29.11.2024 | 3,38 | 3,42 | 3,27 | 3,29 | -4,36% | 1.881.570,00 |
| 27.11.2024 | 3,26 | 3,48 | 3,03 | 3,44 | 10,26% | 4.287.522,00 |
| 26.11.2024 | 2,77 | 3,13 | 2,70 | 3,12 | 13,87% | 2.395.016,00 |
| 25.11.2024 | 2,85 | 2,87 | 2,73 | 2,74 | -3,18% | 1.702.368,00 |
| 22.11.2024 | 2,73 | 2,90 | 2,72 | 2,83 | 1,07% | 2.693.967,00 |
| 21.11.2024 | 2,74 | 2,85 | 2,65 | 2,80 | 0,00% | 1.121.052,00 |
| 20.11.2024 | 2,62 | 2,90 | 2,62 | 2,80 | 13,82% | 2.536.232,00 |
| 19.11.2024 | 2,47 | 2,48 | 2,41 | 2,46 | -0,40% | 361.883,00 |
| 18.11.2024 | 2,42 | 2,50 | 2,42 | 2,47 | 3,35% | 284.504,00 |
| 15.11.2024 | 2,37 | 2,41 | 2,36 | 2,39 | 0,42% | 167.259,00 |
| 14.11.2024 | 2,40 | 2,41 | 2,35 | 2,38 | -1,24% | 261.442,00 |
| 13.11.2024 | 2,45 | 2,45 | 2,30 | 2,41 | -0,82% | 426.153,00 |
| 12.11.2024 | 2,47 | 2,52 | 2,43 | 2,43 | -5,08% | 569.805,00 |
| 11.11.2024 | 2,59 | 2,63 | 2,56 | 2,56 | 0,39% | 319.852,00 |
| 08.11.2024 | 2,58 | 2,60 | 2,52 | 2,55 | -3,41% | 480.416,00 |
| 07.11.2024 | 2,50 | 2,66 | 2,50 | 2,64 | 8,20% | 621.766,00 |
| 06.11.2024 | 2,41 | 2,45 | 2,34 | 2,44 | -0,81% | 605.003,00 |
| 05.11.2024 | 2,42 | 2,50 | 2,40 | 2,46 | 4,68% | 410.128,00 |
| 04.11.2024 | 2,39 | 2,45 | 2,35 | 2,35 | -2,08% | 669.812,00 |
| 01.11.2024 | 2,37 | 2,43 | 2,37 | 2,40 | 0,84% | 494.718,00 |
| 31.10.2024 | 2,45 | 2,47 | 2,36 | 2,38 | -3,64% | 1.256.676,00 |
| 30.10.2024 | 2,54 | 2,54 | 2,43 | 2,47 | -3,52% | 548.575,00 |
| 29.10.2024 | 2,65 | 2,65 | 2,54 | 2,56 | -2,29% | 418.580,00 |
| 28.10.2024 | 2,57 | 2,65 | 2,54 | 2,62 | 1,55% | 831.357,00 |
| 25.10.2024 | 2,53 | 2,60 | 2,50 | 2,58 | 2,38% | 689.788,00 |
| 24.10.2024 | 2,56 | 2,59 | 2,51 | 2,52 | -2,70% | 652.684,00 |
| 23.10.2024 | 2,63 | 2,69 | 2,58 | 2,59 | -1,15% | 848.687,00 |
| 22.10.2024 | 2,54 | 2,77 | 2,51 | 2,62 | 4,38% | 891.867,00 |
| 21.10.2024 | 2,57 | 2,62 | 2,47 | 2,51 | -3,83% | 871.184,00 |
| 18.10.2024 | 2,59 | 2,66 | 2,58 | 2,61 | 3,98% | 554.182,00 |
| 17.10.2024 | 2,59 | 2,59 | 2,47 | 2,51 | -4,56% | 911.528,00 |
| 16.10.2024 | 2,56 | 2,68 | 2,55 | 2,63 | 3,14% | 686.592,00 |
| 15.10.2024 | 2,68 | 2,68 | 2,54 | 2,55 | -6,59% | 1.105.902,00 |
| 14.10.2024 | 2,76 | 2,77 | 2,68 | 2,73 | -1,80% | 741.746,00 |
| 11.10.2024 | 2,70 | 2,84 | 2,67 | 2,78 | 0,72% | 835.321,00 |
| 10.10.2024 | 2,70 | 2,80 | 2,62 | 2,76 | 2,60% | 1.335.611,00 |
| 09.10.2024 | 2,69 | 2,72 | 2,59 | 2,69 | -1,10% | 686.229,00 |
| 08.10.2024 | 2,72 | 2,77 | 2,58 | 2,72 | -6,85% | 1.038.509,00 |
| 07.10.2024 | 2,99 | 2,99 | 2,78 | 2,92 | -2,34% | 1.374.903,00 |
| 04.10.2024 | 2,91 | 3,00 | 2,82 | 2,99 | 5,65% | 1.845.120,00 |
| 03.10.2024 | 2,79 | 2,87 | 2,72 | 2,83 | -2,41% | 899.932,00 |
| 02.10.2024 | 2,97 | 3,19 | 2,82 | 2,90 | 2,47% | 3.959.433,00 |
| 01.10.2024 | 2,79 | 2,92 | 2,69 | 2,83 | 1,80% | 1.318.538,00 |
| 30.09.2024 | 2,85 | 2,90 | 2,62 | 2,78 | 9,88% | 4.392.430,00 |
| 27.09.2024 | 2,56 | 2,59 | 2,48 | 2,53 | 2,02% | 2.211.490,00 |
| 26.09.2024 | 2,32 | 2,49 | 2,26 | 2,48 | 13,24% | 3.830.563,00 |
| 25.09.2024 | 2,17 | 2,22 | 2,17 | 2,19 | -0,45% | 704.698,00 |
| 24.09.2024 | 2,35 | 2,35 | 2,12 | 2,20 | -0,45% | 3.628.639,00 |
| 23.09.2024 | 2,21 | 2,28 | 2,20 | 2,21 | 0,45% | 510.933,00 |
| 20.09.2024 | 2,18 | 2,22 | 2,16 | 2,20 | 0,46% | 811.683,00 |
| 19.09.2024 | 2,31 | 2,34 | 2,16 | 2,19 | -3,95% | 1.532.596,00 |
| 18.09.2024 | 2,36 | 2,38 | 2,27 | 2,28 | -3,39% | 507.346,00 |
| 17.09.2024 | 2,34 | 2,41 | 2,32 | 2,36 | 0,85% | 321.572,00 |
| 16.09.2024 | 2,36 | 2,41 | 2,34 | 2,34 | -1,27% | 342.635,00 |
| 13.09.2024 | 2,35 | 2,41 | 2,32 | 2,37 | 0,42% | 558.611,00 |
| 12.09.2024 | 2,37 | 2,43 | 2,35 | 2,36 | -1,26% | 378.957,00 |
| 11.09.2024 | 2,42 | 2,47 | 2,39 | 2,39 | -2,05% | 349.963,00 |
| 10.09.2024 | 2,35 | 2,48 | 2,34 | 2,44 | 2,09% | 418.259,00 |
| 09.09.2024 | 2,51 | 2,53 | 2,38 | 2,39 | -4,78% | 571.467,00 |
| 06.09.2024 | 2,50 | 2,57 | 2,43 | 2,51 | -1,95% | 1.072.818,00 |
| 05.09.2024 | 2,40 | 2,57 | 2,35 | 2,56 | 6,67% | 1.285.208,00 |
| 04.09.2024 | 2,40 | 2,44 | 2,36 | 2,40 | 0,84% | 541.557,00 |
| 03.09.2024 | 2,38 | 2,49 | 2,33 | 2,38 | 0,42% | 1.413.868,00 |
| 30.08.2024 | 2,35 | 2,54 | 2,34 | 2,37 | 3,49% | 1.321.795,00 |
| 29.08.2024 | 2,32 | 2,40 | 2,28 | 2,29 | -1,29% | 897.307,00 |
| 28.08.2024 | 2,23 | 2,37 | 2,22 | 2,32 | 4,04% | 1.427.850,00 |
| 27.08.2024 | 2,30 | 2,31 | 2,22 | 2,23 | -2,19% | 685.731,00 |
| 26.08.2024 | 2,28 | 2,31 | 2,20 | 2,28 | 0,00% | 1.563.700,00 |
| 23.08.2024 | 2,50 | 2,50 | 2,26 | 2,28 | -8,06% | 1.266.458,00 |
| 22.08.2024 | 2,62 | 2,62 | 2,47 | 2,48 | -5,34% | 801.790,00 |
| 21.08.2024 | 2,52 | 2,70 | 2,50 | 2,62 | 3,97% | 1.022.648,00 |
| 20.08.2024 | 2,68 | 2,68 | 2,41 | 2,52 | -11,27% | 1.846.731,00 |
| 19.08.2024 | 2,75 | 2,90 | 2,75 | 2,84 | 3,27% | 1.526.598,00 |
| 16.08.2024 | 2,71 | 2,79 | 2,71 | 2,75 | 0,36% | 569.124,00 |
| 15.08.2024 | 2,69 | 2,82 | 2,69 | 2,74 | 2,62% | 919.689,00 |
| 14.08.2024 | 2,71 | 2,73 | 2,65 | 2,67 | -1,48% | 737.135,00 |
| 13.08.2024 | 2,72 | 2,84 | 2,68 | 2,71 | -0,73% | 1.073.857,00 |
| 12.08.2024 | 2,61 | 2,80 | 2,60 | 2,73 | 5,00% | 1.489.221,00 |
| 09.08.2024 | 2,58 | 2,64 | 2,54 | 2,60 | -0,38% | 533.915,00 |
| 08.08.2024 | 2,53 | 2,63 | 2,49 | 2,61 | 5,24% | 708.017,00 |
| 07.08.2024 | 2,52 | 2,55 | 2,43 | 2,48 | -0,40% | 702.975,00 |
| 06.08.2024 | 2,47 | 2,59 | 2,47 | 2,49 | 0,00% | 708.666,00 |
| 05.08.2024 | 2,46 | 2,53 | 2,33 | 2,49 | -3,49% | 707.402,00 |
| 02.08.2024 | 2,51 | 2,61 | 2,45 | 2,58 | -0,39% | 953.544,00 |
| 01.08.2024 | 2,61 | 2,65 | 2,52 | 2,59 | -3,36% | 965.373,00 |
| 31.07.2024 | 2,39 | 2,75 | 2,38 | 2,68 | 12,61% | 1.801.003,00 |
| 30.07.2024 | 2,49 | 2,51 | 2,37 | 2,38 | -3,64% | 461.229,00 |