2,570$
-2,28%
Echtzeit-Aktienkurs AiHuiShou International Co Ltd
Bid:
Ask:
Aktienkurse zur AiHuiShou International Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 2,43 | 2,74 | 2,33 | 2,53 | -2,32% | 1.060.971,00 |
| 04.04.2025 | 2,76 | 2,80 | 2,53 | 2,59 | -10,69% | 1.150.770,00 |
| 03.04.2025 | 2,86 | 3,02 | 2,85 | 2,90 | -3,65% | 624.362,00 |
| 02.04.2025 | 2,96 | 3,07 | 2,94 | 3,01 | 1,69% | 608.784,00 |
| 01.04.2025 | 2,94 | 3,06 | 2,91 | 2,96 | 0,68% | 721.221,00 |
| 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 |