4,535$
1,45%
Echtzeit-Aktienkurs AiHuiShou International Co Ltd
Bid:
Ask:
Aktienkurse zur AiHuiShou International Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 4,45 | 4,62 | 4,43 | 4,54 | 1,57% | 1.252.392,00 |
| 26.11.2025 | 4,25 | 4,49 | 4,23 | 4,47 | 5,67% | 1.344.561,00 |
| 25.11.2025 | 4,16 | 4,25 | 4,14 | 4,23 | 2,92% | 1.651.461,00 |
| 24.11.2025 | 4,20 | 4,31 | 4,09 | 4,11 | 0,24% | 1.249.062,00 |
| 21.11.2025 | 4,11 | 4,37 | 4,05 | 4,10 | 0,74% | 1.796.165,00 |
| 20.11.2025 | 4,40 | 4,45 | 4,03 | 4,07 | 0,99% | 4.118.566,00 |
| 19.11.2025 | 3,99 | 4,10 | 3,98 | 4,03 | 0,25% | 1.963.647,00 |
| 18.11.2025 | 4,00 | 4,05 | 3,96 | 4,02 | -0,25% | 1.532.600,00 |
| 17.11.2025 | 4,08 | 4,14 | 3,98 | 4,03 | -1,95% | 876.426,00 |
| 14.11.2025 | 4,03 | 4,17 | 4,03 | 4,11 | 0,24% | 773.911,00 |
| 13.11.2025 | 4,24 | 4,25 | 4,06 | 4,10 | -2,38% | 908.614,00 |
| 12.11.2025 | 4,24 | 4,32 | 4,20 | 4,20 | 1,45% | 1.167.891,00 |
| 11.11.2025 | 4,06 | 4,38 | 4,05 | 4,14 | 2,73% | 1.441.291,00 |
| 10.11.2025 | 4,01 | 4,13 | 3,98 | 4,03 | 2,03% | 1.199.214,00 |
| 07.11.2025 | 3,86 | 4,00 | 3,85 | 3,95 | 1,28% | 792.454,00 |
| 06.11.2025 | 3,93 | 3,97 | 3,84 | 3,90 | 0,00% | 827.110,00 |
| 05.11.2025 | 3,86 | 3,99 | 3,85 | 3,90 | 1,56% | 949.382,00 |
| 04.11.2025 | 3,87 | 3,94 | 3,79 | 3,84 | -3,03% | 1.849.061,00 |
| 03.11.2025 | 3,93 | 4,06 | 3,90 | 3,96 | 2,33% | 1.344.260,00 |
| 31.10.2025 | 3,78 | 3,91 | 3,76 | 3,87 | 3,20% | 1.932.949,00 |
| 30.10.2025 | 3,82 | 3,92 | 3,66 | 3,75 | -1,83% | 2.306.043,00 |
| 29.10.2025 | 3,95 | 4,05 | 3,81 | 3,82 | -2,30% | 1.068.632,00 |
| 28.10.2025 | 4,20 | 4,23 | 3,87 | 3,91 | -6,24% | 1.690.762,00 |
| 27.10.2025 | 4,18 | 4,35 | 4,15 | 4,17 | 1,96% | 1.955.921,00 |
| 24.10.2025 | 4,06 | 4,16 | 4,03 | 4,09 | 0,99% | 1.162.126,00 |
| 23.10.2025 | 4,03 | 4,11 | 4,00 | 4,05 | 0,25% | 959.583,00 |
| 22.10.2025 | 4,00 | 4,12 | 3,97 | 4,04 | 1,00% | 1.331.789,00 |
| 21.10.2025 | 4,02 | 4,02 | 3,90 | 4,00 | -0,25% | 642.208,00 |
| 20.10.2025 | 3,89 | 4,04 | 3,89 | 4,01 | 3,89% | 818.744,00 |
| 17.10.2025 | 3,80 | 4,00 | 3,78 | 3,86 | 1,58% | 648.794,00 |
| 16.10.2025 | 4,08 | 4,14 | 3,80 | 3,80 | -6,40% | 3.180.847,00 |
| 15.10.2025 | 4,06 | 4,13 | 4,02 | 4,06 | 0,50% | 1.681.518,00 |
| 14.10.2025 | 3,85 | 4,16 | 3,78 | 4,04 | 2,54% | 2.012.974,00 |
| 13.10.2025 | 3,93 | 4,05 | 3,83 | 3,94 | 5,07% | 1.731.762,00 |
| 10.10.2025 | 4,20 | 4,25 | 3,71 | 3,75 | -10,71% | 3.276.150,00 |
| 09.10.2025 | 4,30 | 4,39 | 4,18 | 4,20 | -1,41% | 1.183.370,00 |
| 08.10.2025 | 4,24 | 4,41 | 4,24 | 4,26 | 1,91% | 1.001.981,00 |
| 07.10.2025 | 4,34 | 4,35 | 4,16 | 4,18 | -3,91% | 1.058.929,00 |
| 06.10.2025 | 4,38 | 4,43 | 4,27 | 4,35 | -0,23% | 1.512.068,00 |
| 03.10.2025 | 4,59 | 4,63 | 4,28 | 4,36 | -4,39% | 203.272,00 |
| 02.10.2025 | 4,76 | 4,78 | 4,54 | 4,56 | -3,18% | 1.222.951,00 |
| 01.10.2025 | 4,68 | 4,72 | 4,50 | 4,71 | 2,39% | 1.707.136,00 |
| 30.09.2025 | 4,73 | 4,74 | 4,60 | 4,60 | -1,92% | 835.550,00 |
| 29.09.2025 | 4,80 | 4,85 | 4,63 | 4,69 | -0,64% | 1.597.807,00 |
| 26.09.2025 | 4,64 | 4,73 | 4,48 | 4,72 | 1,07% | 1.303.708,00 |
| 25.09.2025 | 4,65 | 4,70 | 4,51 | 4,67 | -0,21% | 793.141,00 |
| 24.09.2025 | 4,34 | 4,68 | 4,34 | 4,68 | 7,34% | 2.665.341,00 |
| 23.09.2025 | 4,55 | 4,55 | 4,33 | 4,36 | -0,46% | 1.792.194,00 |
| 22.09.2025 | 4,26 | 4,57 | 4,26 | 4,38 | 4,29% | 2.251.250,00 |
| 19.09.2025 | 4,29 | 4,32 | 4,17 | 4,20 | -1,87% | 1.226.327,00 |
| 18.09.2025 | 4,24 | 4,28 | 4,19 | 4,28 | 0,47% | 874.994,00 |
| 17.09.2025 | 4,36 | 4,45 | 4,15 | 4,26 | 0,00% | 1.968.300,00 |
| 16.09.2025 | 4,43 | 4,43 | 4,18 | 4,26 | -3,40% | 1.531.767,00 |
| 15.09.2025 | 4,37 | 4,65 | 4,35 | 4,41 | 1,61% | 2.266.756,00 |
| 12.09.2025 | 4,28 | 4,43 | 4,27 | 4,34 | 0,70% | 901.532,00 |
| 11.09.2025 | 4,11 | 4,46 | 4,11 | 4,31 | 3,11% | 1.758.770,00 |
| 10.09.2025 | 4,34 | 4,37 | 4,15 | 4,18 | -3,91% | 1.234.945,00 |
| 09.09.2025 | 4,29 | 4,45 | 4,27 | 4,35 | 1,40% | 1.188.122,00 |
| 08.09.2025 | 4,32 | 4,35 | 4,08 | 4,29 | -1,61% | 2.545.702,00 |
| 05.09.2025 | 4,50 | 4,51 | 4,21 | 4,36 | 2,59% | 1.739.153,00 |
| 04.09.2025 | 4,60 | 4,62 | 4,22 | 4,25 | -8,99% | 2.762.965,00 |
| 03.09.2025 | 4,60 | 4,75 | 4,56 | 4,67 | 1,52% | 956.204,00 |
| 02.09.2025 | 4,53 | 4,70 | 4,32 | 4,60 | -2,54% | 2.200.979,00 |
| 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 |