4,715$
0,96%
Echtzeit-Aktienkurs AiHuiShou International Co Ltd
Bid:
Ask:
Aktienkurse zur AiHuiShou International Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 4,67 | 4,89 | 4,62 | 4,72 | 1,07% | 2.179.382,00 |
| 28.08.2025 | 4,69 | 4,72 | 4,60 | 4,67 | -1,27% | 1.500.903,00 |
| 27.08.2025 | 4,55 | 4,73 | 4,40 | 4,73 | 2,38% | 2.766.008,00 |
| 26.08.2025 | 4,58 | 4,73 | 4,50 | 4,62 | 2,90% | 2.751.001,00 |
| 25.08.2025 | 4,60 | 4,60 | 4,38 | 4,49 | -1,32% | 3.286.909,00 |
| 22.08.2025 | 4,71 | 4,82 | 4,49 | 4,55 | -2,15% | 5.232.596,00 |
| 21.08.2025 | 4,56 | 4,89 | 4,53 | 4,65 | 1,97% | 3.709.417,00 |
| 20.08.2025 | 4,77 | 4,93 | 4,25 | 4,56 | -1,72% | 7.731.311,00 |
| 19.08.2025 | 4,45 | 4,89 | 4,23 | 4,64 | 5,45% | 6.185.104,00 |
| 18.08.2025 | 4,39 | 4,46 | 4,25 | 4,40 | 4,51% | 3.373.282,00 |
| 15.08.2025 | 4,33 | 4,37 | 4,01 | 4,21 | -0,71% | 3.448.060,00 |
| 14.08.2025 | 4,38 | 4,81 | 4,18 | 4,24 | -6,61% | 6.379.946,00 |
| 13.08.2025 | 4,13 | 4,68 | 4,10 | 4,54 | 13,78% | 7.142.042,00 |
| 12.08.2025 | 4,00 | 4,01 | 3,90 | 3,99 | 2,31% | 6.144.858,00 |
| 11.08.2025 | 3,63 | 3,91 | 3,59 | 3,90 | 8,33% | 3.513.272,00 |
| 08.08.2025 | 3,53 | 3,64 | 3,52 | 3,60 | 3,15% | 1.445.907,00 |
| 07.08.2025 | 3,50 | 3,58 | 3,45 | 3,49 | 2,35% | 1.289.454,00 |
| 06.08.2025 | 3,42 | 3,49 | 3,39 | 3,41 | 0,89% | 1.314.478,00 |
| 05.08.2025 | 3,38 | 3,47 | 3,36 | 3,38 | 0,00% | 1.695.511,00 |
| 04.08.2025 | 3,19 | 3,42 | 3,18 | 3,38 | 8,33% | 2.604.582,00 |
| 01.08.2025 | 3,09 | 3,18 | 3,07 | 3,12 | -1,89% | 1.245.535,00 |
| 31.07.2025 | 3,17 | 3,24 | 3,12 | 3,18 | 0,95% | 635.564,00 |
| 30.07.2025 | 3,22 | 3,26 | 3,12 | 3,15 | -1,25% | 1.443.099,00 |
| 29.07.2025 | 3,31 | 3,34 | 3,18 | 3,19 | -2,74% | 2.197.243,00 |
| 28.07.2025 | 3,42 | 3,46 | 3,28 | 3,28 | -3,53% | 2.627.913,00 |
| 25.07.2025 | 3,37 | 3,48 | 3,35 | 3,40 | 0,89% | 995.367,00 |
| 24.07.2025 | 3,63 | 3,65 | 3,37 | 3,37 | -7,16% | 2.355.968,00 |
| 23.07.2025 | 3,58 | 3,67 | 3,50 | 3,63 | 2,54% | 2.085.694,00 |
| 22.07.2025 | 3,63 | 3,64 | 3,46 | 3,54 | -3,80% | 3.148.357,00 |
| 21.07.2025 | 3,68 | 3,79 | 3,50 | 3,68 | 0,00% | 6.083.118,00 |
| 18.07.2025 | 3,41 | 3,69 | 3,37 | 3,68 | 8,88% | 3.353.191,00 |
| 17.07.2025 | 3,63 | 3,78 | 3,38 | 3,38 | -6,63% | 3.660.530,00 |
| 16.07.2025 | 3,72 | 3,74 | 3,50 | 3,62 | -1,09% | 2.571.172,00 |
| 15.07.2025 | 3,74 | 3,82 | 3,60 | 3,66 | 0,55% | 3.053.113,00 |
| 14.07.2025 | 3,50 | 3,85 | 3,45 | 3,64 | 2,54% | 5.369.524,00 |
| 11.07.2025 | 3,70 | 3,73 | 3,49 | 3,55 | -3,53% | 2.623.632,00 |
| 10.07.2025 | 3,67 | 3,98 | 3,58 | 3,68 | 1,94% | 2.985.731,00 |
| 09.07.2025 | 4,07 | 4,07 | 3,49 | 3,61 | -11,08% | 6.364.725,00 |
| 08.07.2025 | 4,29 | 4,35 | 3,85 | 4,06 | 7,12% | 8.875.382,00 |
| 07.07.2025 | 3,56 | 3,95 | 3,46 | 3,79 | 8,91% | 6.631.707,00 |
| 03.07.2025 | 3,49 | 3,52 | 3,41 | 3,48 | -0,85% | 1.389.450,00 |
| 02.07.2025 | 3,34 | 3,53 | 3,32 | 3,51 | 4,46% | 1.683.572,00 |
| 01.07.2025 | 3,31 | 3,42 | 3,25 | 3,36 | 1,51% | 1.872.696,00 |
| 30.06.2025 | 3,55 | 3,56 | 3,28 | 3,31 | -5,16% | 3.203.089,00 |
| 27.06.2025 | 3,14 | 3,50 | 3,13 | 3,49 | 11,50% | 2.981.213,00 |
| 26.06.2025 | 3,15 | 3,15 | 3,01 | 3,13 | -1,88% | 1.313.221,00 |
| 25.06.2025 | 2,99 | 3,19 | 2,98 | 3,19 | 6,69% | 1.038.205,00 |
| 24.06.2025 | 2,91 | 3,02 | 2,86 | 2,99 | 4,18% | 2.117.009,00 |
| 23.06.2025 | 2,94 | 3,05 | 2,84 | 2,87 | -1,03% | 1.393.147,00 |
| 20.06.2025 | 2,79 | 3,09 | 2,76 | 2,90 | 4,32% | 2.725.755,00 |
| 18.06.2025 | 2,82 | 2,86 | 2,76 | 2,78 | -1,77% | 245.036,00 |
| 17.06.2025 | 2,79 | 2,89 | 2,78 | 2,83 | 0,35% | 562.409,00 |
| 16.06.2025 | 2,68 | 2,86 | 2,67 | 2,82 | 5,62% | 757.588,00 |
| 13.06.2025 | 2,71 | 2,78 | 2,66 | 2,67 | -2,91% | 379.744,00 |
| 12.06.2025 | 2,64 | 2,82 | 2,64 | 2,75 | 3,38% | 712.995,00 |
| 11.06.2025 | 2,76 | 2,76 | 2,66 | 2,66 | -2,56% | 245.609,00 |
| 10.06.2025 | 2,69 | 2,79 | 2,63 | 2,73 | 1,49% | 718.372,00 |
| 09.06.2025 | 2,50 | 2,79 | 2,49 | 2,69 | 8,47% | 1.901.303,00 |
| 06.06.2025 | 2,46 | 2,50 | 2,44 | 2,48 | 0,40% | 409.959,00 |
| 05.06.2025 | 2,48 | 2,50 | 2,41 | 2,47 | 0,82% | 1.463.035,00 |
| 04.06.2025 | 2,48 | 2,52 | 2,45 | 2,45 | -0,41% | 515.337,00 |
| 03.06.2025 | 2,50 | 2,52 | 2,45 | 2,46 | -2,77% | 984.622,00 |
| 02.06.2025 | 2,51 | 2,56 | 2,47 | 2,53 | -1,94% | 469.201,00 |
| 30.05.2025 | 2,56 | 2,67 | 2,54 | 2,58 | -1,90% | 463.496,00 |
| 29.05.2025 | 2,61 | 2,67 | 2,60 | 2,63 | 1,94% | 602.237,00 |
| 28.05.2025 | 2,60 | 2,61 | 2,50 | 2,58 | -0,39% | 407.380,00 |
| 27.05.2025 | 2,59 | 2,65 | 2,45 | 2,59 | -1,15% | 836.125,00 |
| 23.05.2025 | 2,62 | 2,66 | 2,52 | 2,62 | -1,87% | 360.025,00 |
| 22.05.2025 | 2,60 | 2,75 | 2,60 | 2,67 | 1,14% | 419.142,00 |
| 21.05.2025 | 2,72 | 2,76 | 2,62 | 2,64 | -1,12% | 708.208,00 |
| 20.05.2025 | 2,85 | 2,95 | 2,67 | 2,67 | -5,99% | 941.199,00 |
| 19.05.2025 | 2,80 | 2,85 | 2,71 | 2,84 | 1,07% | 889.257,00 |
| 16.05.2025 | 2,92 | 2,92 | 2,80 | 2,81 | 0,00% | 767.544,00 |
| 15.05.2025 | 2,70 | 2,86 | 2,67 | 2,81 | 2,93% | 1.647.263,00 |
| 14.05.2025 | 2,68 | 2,78 | 2,61 | 2,73 | 2,63% | 622.727,00 |
| 13.05.2025 | 2,56 | 2,67 | 2,53 | 2,66 | 2,70% | 693.035,00 |
| 12.05.2025 | 2,59 | 2,72 | 2,56 | 2,59 | 5,28% | 1.069.647,00 |
| 09.05.2025 | 2,49 | 2,52 | 2,42 | 2,46 | -0,81% | 750.546,00 |
| 08.05.2025 | 2,46 | 2,51 | 2,39 | 2,48 | 5,98% | 515.163,00 |
| 07.05.2025 | 2,52 | 2,53 | 2,34 | 2,34 | -7,14% | 627.100,00 |
| 06.05.2025 | 2,46 | 2,58 | 2,45 | 2,52 | 2,86% | 573.914,00 |
| 05.05.2025 | 2,40 | 2,49 | 2,39 | 2,45 | -2,39% | 3.546.007,00 |
| 02.05.2025 | 2,53 | 2,53 | 2,47 | 2,51 | 2,45% | 470.313,00 |
| 01.05.2025 | 2,47 | 2,49 | 2,42 | 2,45 | -0,81% | 237.211,00 |
| 30.04.2025 | 2,36 | 2,47 | 2,36 | 2,47 | 0,82% | 323.310,00 |
| 29.04.2025 | 2,42 | 2,47 | 2,38 | 2,45 | 0,00% | 1.164.314,00 |
| 28.04.2025 | 2,39 | 2,48 | 2,39 | 2,45 | 2,51% | 457.308,00 |
| 25.04.2025 | 2,42 | 2,45 | 2,34 | 2,39 | -2,45% | 664.647,00 |
| 24.04.2025 | 2,23 | 2,46 | 2,23 | 2,45 | 6,99% | 1.026.345,00 |
| 23.04.2025 | 2,20 | 2,32 | 2,12 | 2,29 | 9,57% | 1.895.495,00 |
| 22.04.2025 | 2,08 | 2,13 | 2,06 | 2,09 | 4,50% | 2.221.935,00 |
| 21.04.2025 | 2,13 | 2,13 | 2,00 | 2,00 | -6,54% | 1.058.499,00 |
| 17.04.2025 | 2,20 | 2,25 | 2,12 | 2,14 | -0,93% | 935.913,00 |
| 16.04.2025 | 2,23 | 2,25 | 2,13 | 2,16 | -1,82% | 2.182.610,00 |
| 15.04.2025 | 2,27 | 2,40 | 2,19 | 2,20 | -2,65% | 1.673.770,00 |
| 14.04.2025 | 2,31 | 2,34 | 2,24 | 2,26 | 0,00% | 1.945.544,00 |
| 11.04.2025 | 2,25 | 2,37 | 2,24 | 2,26 | 1,80% | 1.337.959,00 |
| 10.04.2025 | 2,33 | 2,48 | 2,18 | 2,22 | 0,00% | 1.703.910,00 |
| 09.04.2025 | 2,24 | 2,32 | 2,12 | 2,22 | -2,63% | 2.035.371,00 |
| 08.04.2025 | 2,61 | 2,65 | 2,27 | 2,28 | -9,88% | 1.029.526,00 |