2,965$
0,85%
Echtzeit-Aktienkurs AiHuiShou International Co Ltd
Bid:
Ask:
Aktienkurse zur AiHuiShou International Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,94 | 3,06 | 2,91 | 2,96 | 0,68% | 723.272,00 |
| 31.03.2025 | 2,89 | 3,02 | 2,86 | 2,94 | 1,03% | 618.219,00 |
| 28.03.2025 | 3,09 | 3,12 | 2,90 | 2,91 | -6,73% | 598.207,00 |
| 27.03.2025 | 3,09 | 3,24 | 3,09 | 3,12 | -0,95% | 437.653,00 |
| 26.03.2025 | 3,06 | 3,19 | 3,01 | 3,15 | 4,65% | 590.683,00 |
| 25.03.2025 | 3,00 | 3,14 | 2,95 | 3,01 | -1,63% | 592.602,00 |
| 24.03.2025 | 3,13 | 3,14 | 3,01 | 3,06 | -1,29% | 314.257,00 |
| 21.03.2025 | 3,00 | 3,19 | 2,95 | 3,10 | -2,21% | 578.480,00 |
| 20.03.2025 | 3,32 | 3,32 | 3,16 | 3,17 | -5,65% | 731.743,00 |
| 19.03.2025 | 3,39 | 3,40 | 3,30 | 3,36 | -0,30% | 485.880,00 |
| 18.03.2025 | 3,44 | 3,44 | 3,31 | 3,37 | -3,16% | 567.186,00 |
| 17.03.2025 | 3,38 | 3,51 | 3,20 | 3,48 | 3,26% | 1.219.213,00 |
| 14.03.2025 | 3,40 | 3,45 | 3,27 | 3,37 | 2,12% | 951.580,00 |
| 13.03.2025 | 3,32 | 3,36 | 3,15 | 3,30 | -0,90% | 673.386,00 |
| 12.03.2025 | 3,45 | 3,48 | 3,22 | 3,33 | -4,31% | 991.095,00 |
| 11.03.2025 | 3,32 | 3,52 | 3,25 | 3,48 | 9,43% | 2.919.467,00 |
| 10.03.2025 | 3,34 | 3,35 | 3,16 | 3,18 | -5,64% | 1.178.014,00 |
| 07.03.2025 | 3,30 | 3,45 | 3,25 | 3,37 | 2,12% | 863.409,00 |
| 06.03.2025 | 3,17 | 3,38 | 3,15 | 3,30 | 0,30% | 1.457.395,00 |
| 05.03.2025 | 2,95 | 3,30 | 2,91 | 3,29 | 17,50% | 2.146.410,00 |
| 04.03.2025 | 2,73 | 2,89 | 2,66 | 2,80 | 2,19% | 853.657,00 |
| 03.03.2025 | 2,91 | 2,93 | 2,72 | 2,74 | -3,18% | 598.804,00 |
| 28.02.2025 | 2,91 | 2,96 | 2,79 | 2,83 | -5,35% | 612.674,00 |
| 27.02.2025 | 3,09 | 3,10 | 2,94 | 2,99 | -3,86% | 729.302,00 |
| 26.02.2025 | 2,92 | 3,16 | 2,89 | 3,11 | 9,51% | 1.140.156,00 |
| 25.02.2025 | 2,83 | 2,96 | 2,75 | 2,84 | -0,35% | 933.575,00 |
| 24.02.2025 | 2,84 | 2,89 | 2,74 | 2,85 | -2,06% | 1.438.471,00 |
| 21.02.2025 | 2,95 | 2,95 | 2,85 | 2,91 | 0,34% | 748.975,00 |
| 20.02.2025 | 3,00 | 3,01 | 2,85 | 2,90 | -0,68% | 482.418,00 |
| 19.02.2025 | 2,98 | 2,99 | 2,90 | 2,92 | 0,00% | 405.637,00 |
| 18.02.2025 | 3,01 | 3,07 | 2,90 | 2,92 | -4,58% | 735.568,00 |
| 14.02.2025 | 3,18 | 3,18 | 3,01 | 3,06 | 2,68% | 710.633,00 |
| 13.02.2025 | 3,11 | 3,18 | 2,92 | 2,98 | -5,99% | 816.863,00 |
| 12.02.2025 | 3,06 | 3,18 | 3,02 | 3,17 | 3,59% | 545.617,00 |
| 11.02.2025 | 3,04 | 3,12 | 3,01 | 3,06 | -2,55% | 385.596,00 |
| 10.02.2025 | 3,24 | 3,24 | 3,10 | 3,14 | -1,88% | 807.340,00 |
| 07.02.2025 | 3,05 | 3,24 | 3,05 | 3,20 | 7,02% | 1.558.956,00 |
| 06.02.2025 | 2,88 | 3,00 | 2,88 | 2,99 | 4,18% | 691.541,00 |
| 05.02.2025 | 2,95 | 2,96 | 2,83 | 2,87 | -3,37% | 680.994,00 |
| 04.02.2025 | 2,94 | 2,99 | 2,84 | 2,97 | 3,85% | 809.986,00 |
| 03.02.2025 | 2,60 | 2,88 | 2,56 | 2,86 | 7,92% | 1.114.700,00 |
| 31.01.2025 | 2,75 | 2,75 | 2,64 | 2,65 | -2,21% | 303.348,00 |
| 30.01.2025 | 2,65 | 2,74 | 2,60 | 2,71 | 3,44% | 417.110,00 |
| 29.01.2025 | 2,71 | 2,71 | 2,62 | 2,62 | -3,68% | 528.308,00 |
| 28.01.2025 | 2,73 | 2,74 | 2,66 | 2,72 | 0,00% | 237.973,00 |
| 27.01.2025 | 2,64 | 2,76 | 2,61 | 2,72 | 4,21% | 496.734,00 |
| 24.01.2025 | 2,62 | 2,68 | 2,56 | 2,61 | -0,38% | 584.864,00 |
| 23.01.2025 | 2,66 | 2,70 | 2,62 | 2,62 | -1,87% | 451.530,00 |
| 22.01.2025 | 2,67 | 2,71 | 2,63 | 2,67 | -1,11% | 684.172,00 |
| 21.01.2025 | 2,69 | 2,77 | 2,61 | 2,70 | 2,27% | 886.501,00 |
| 17.01.2025 | 2,62 | 2,70 | 2,58 | 2,64 | 1,93% | 552.383,00 |
| 16.01.2025 | 2,47 | 2,60 | 2,45 | 2,59 | 4,86% | 630.578,00 |
| 15.01.2025 | 2,46 | 2,49 | 2,43 | 2,47 | 1,65% | 449.324,00 |
| 14.01.2025 | 2,50 | 2,52 | 2,42 | 2,43 | -1,22% | 631.596,00 |
| 13.01.2025 | 2,63 | 2,66 | 2,42 | 2,46 | -6,11% | 792.940,00 |
| 10.01.2025 | 2,59 | 2,69 | 2,59 | 2,62 | 0,00% | 589.057,00 |
| 08.01.2025 | 2,66 | 2,66 | 2,57 | 2,62 | -2,24% | 598.134,00 |
| 07.01.2025 | 2,75 | 2,75 | 2,67 | 2,68 | -1,11% | 303.439,00 |
| 06.01.2025 | 2,79 | 2,80 | 2,68 | 2,71 | -1,45% | 491.627,00 |
| 03.01.2025 | 2,91 | 2,91 | 2,72 | 2,75 | -3,51% | 842.154,00 |
| 02.01.2025 | 2,86 | 2,93 | 2,81 | 2,85 | -1,04% | 537.376,00 |
| 31.12.2024 | 2,90 | 3,01 | 2,85 | 2,88 | -0,35% | 569.466,00 |
| 30.12.2024 | 2,97 | 2,97 | 2,85 | 2,89 | -4,93% | 1.142.583,00 |
| 27.12.2024 | 2,78 | 3,07 | 2,77 | 3,04 | 8,19% | 1.745.129,00 |
| 26.12.2024 | 2,78 | 2,82 | 2,55 | 2,81 | -2,43% | 2.030.006,00 |
| 24.12.2024 | 2,89 | 2,92 | 2,84 | 2,88 | 1,41% | 332.157,00 |
| 23.12.2024 | 2,81 | 2,85 | 2,78 | 2,84 | 1,07% | 423.582,00 |
| 20.12.2024 | 2,77 | 2,86 | 2,70 | 2,81 | 2,18% | 458.645,00 |
| 19.12.2024 | 2,82 | 2,90 | 2,67 | 2,75 | -2,48% | 1.601.171,00 |
| 18.12.2024 | 3,02 | 3,05 | 2,79 | 2,82 | -6,62% | 1.439.481,00 |
| 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 |