4,410$
-5,77%
Echtzeit-Aktienkurs AiHuiShou International Co Ltd
Bid:
Ask:
Aktienkurse zur AiHuiShou International Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 4,51 | 4,66 | 4,35 | 4,42 | -5,56% | 1.001.015,00 |
| 01.04.2026 | 4,73 | 4,80 | 4,64 | 4,68 | -0,21% | 1.263.495,00 |
| 31.03.2026 | 4,69 | 4,74 | 4,56 | 4,69 | 0,00% | 1.215.853,00 |
| 30.03.2026 | 4,80 | 4,86 | 4,64 | 4,69 | -2,49% | 934.751,00 |
| 27.03.2026 | 4,95 | 4,95 | 4,75 | 4,81 | -2,43% | 1.027.752,00 |
| 26.03.2026 | 5,05 | 5,13 | 4,91 | 4,93 | -3,52% | 554.228,00 |
| 25.03.2026 | 5,15 | 5,25 | 5,05 | 5,11 | 1,19% | 528.686,00 |
| 24.03.2026 | 4,96 | 5,08 | 4,87 | 5,05 | 0,80% | 725.489,00 |
| 23.03.2026 | 4,94 | 5,07 | 4,86 | 5,01 | 3,30% | 1.721.645,00 |
| 20.03.2026 | 5,10 | 5,14 | 4,78 | 4,85 | -5,64% | 1.648.922,00 |
| 19.03.2026 | 5,23 | 5,23 | 4,94 | 5,14 | -4,64% | 1.809.142,00 |
| 18.03.2026 | 5,50 | 5,58 | 5,37 | 5,39 | -0,74% | 1.985.355,00 |
| 17.03.2026 | 5,69 | 5,71 | 5,40 | 5,43 | -4,74% | 1.728.182,00 |
| 16.03.2026 | 5,76 | 5,86 | 5,65 | 5,70 | 0,88% | 1.248.732,00 |
| 13.03.2026 | 5,66 | 5,78 | 5,60 | 5,65 | 0,89% | 987.673,00 |
| 12.03.2026 | 5,65 | 5,81 | 5,57 | 5,60 | 0,36% | 1.401.544,00 |
| 11.03.2026 | 6,25 | 6,27 | 5,18 | 5,58 | -10,14% | 8.851.365,00 |
| 10.03.2026 | 5,65 | 6,26 | 5,65 | 6,21 | 11,69% | 3.032.250,00 |
| 09.03.2026 | 5,19 | 5,57 | 5,16 | 5,56 | 5,70% | 1.339.325,00 |
| 06.03.2026 | 5,28 | 5,39 | 5,20 | 5,26 | -2,41% | 671.031,00 |
| 05.03.2026 | 5,54 | 5,73 | 5,34 | 5,39 | -3,41% | 2.105.521,00 |
| 04.03.2026 | 5,41 | 5,64 | 5,40 | 5,58 | 4,10% | 825.050,00 |
| 03.03.2026 | 5,60 | 5,63 | 5,20 | 5,36 | -7,43% | 2.020.312,00 |
| 02.03.2026 | 5,64 | 5,81 | 5,58 | 5,79 | 0,00% | 670.676,00 |
| 27.02.2026 | 5,91 | 6,04 | 5,77 | 5,79 | -3,34% | 805.233,00 |
| 26.02.2026 | 6,02 | 6,28 | 5,91 | 5,99 | -1,96% | 859.448,00 |
| 25.02.2026 | 5,78 | 6,27 | 5,73 | 6,11 | 8,14% | 1.945.524,00 |
| 24.02.2026 | 5,55 | 5,74 | 5,42 | 5,65 | 1,80% | 594.412,00 |
| 23.02.2026 | 5,53 | 5,67 | 5,45 | 5,55 | 0,00% | 500.621,00 |
| 20.02.2026 | 5,56 | 5,59 | 5,43 | 5,55 | 0,73% | 301.021,00 |
| 19.02.2026 | 5,67 | 5,67 | 5,46 | 5,51 | -2,99% | 684.738,00 |
| 18.02.2026 | 5,62 | 5,89 | 5,62 | 5,68 | 0,71% | 775.506,00 |
| 17.02.2026 | 5,65 | 5,70 | 5,60 | 5,64 | -0,18% | 210.895,00 |
| 13.02.2026 | 5,68 | 5,76 | 5,54 | 5,65 | -1,22% | 481.569,00 |
| 12.02.2026 | 5,87 | 5,91 | 5,61 | 5,72 | -1,55% | 563.176,00 |
| 11.02.2026 | 6,12 | 6,13 | 5,73 | 5,81 | -4,13% | 713.891,00 |
| 10.02.2026 | 6,15 | 6,23 | 6,05 | 6,06 | -2,26% | 535.153,00 |
| 09.02.2026 | 5,89 | 6,27 | 5,89 | 6,20 | 5,80% | 1.419.928,00 |
| 06.02.2026 | 5,72 | 5,90 | 5,70 | 5,86 | 4,27% | 696.454,00 |
| 05.02.2026 | 5,45 | 5,76 | 5,38 | 5,62 | 1,63% | 1.423.841,00 |
| 04.02.2026 | 5,84 | 6,00 | 5,47 | 5,53 | -5,63% | 1.953.387,00 |
| 03.02.2026 | 5,83 | 5,90 | 5,77 | 5,86 | 1,21% | 762.188,00 |
| 02.02.2026 | 5,85 | 5,86 | 5,70 | 5,79 | -1,53% | 1.156.217,00 |
| 30.01.2026 | 6,09 | 6,26 | 5,86 | 5,88 | -4,85% | 1.030.605,00 |
| 29.01.2026 | 6,20 | 6,30 | 6,05 | 6,18 | 1,48% | 1.063.270,00 |
| 28.01.2026 | 5,86 | 6,15 | 5,76 | 6,09 | 4,82% | 1.406.624,00 |
| 27.01.2026 | 5,85 | 5,94 | 5,73 | 5,81 | 0,35% | 1.001.627,00 |
| 26.01.2026 | 5,74 | 5,88 | 5,74 | 5,79 | 1,22% | 1.399.473,00 |
| 23.01.2026 | 5,66 | 5,86 | 5,66 | 5,72 | 0,88% | 678.641,00 |
| 22.01.2026 | 5,81 | 5,88 | 5,66 | 5,67 | -2,41% | 981.793,00 |
| 21.01.2026 | 5,85 | 5,95 | 5,80 | 5,81 | -0,85% | 895.280,00 |
| 20.01.2026 | 5,66 | 5,90 | 5,60 | 5,86 | 1,38% | 1.008.057,00 |
| 16.01.2026 | 5,94 | 5,94 | 5,65 | 5,78 | -1,20% | 1.214.906,00 |
| 15.01.2026 | 5,97 | 5,98 | 5,82 | 5,85 | -1,68% | 998.145,00 |
| 14.01.2026 | 6,24 | 6,27 | 5,95 | 5,95 | -3,25% | 1.019.461,00 |
| 13.01.2026 | 6,30 | 6,34 | 6,11 | 6,15 | -3,00% | 868.288,00 |
| 12.01.2026 | 6,00 | 6,47 | 5,95 | 6,34 | 7,64% | 2.156.964,00 |
| 09.01.2026 | 6,04 | 6,05 | 5,85 | 5,89 | -2,48% | 1.256.695,00 |
| 08.01.2026 | 5,85 | 6,14 | 5,82 | 6,04 | 5,04% | 1.997.070,00 |
| 07.01.2026 | 5,64 | 5,80 | 5,62 | 5,75 | 2,50% | 2.702.297,00 |
| 06.01.2026 | 5,72 | 5,82 | 5,55 | 5,61 | -4,75% | 3.276.695,00 |
| 05.01.2026 | 5,40 | 5,89 | 5,38 | 5,89 | 8,67% | 2.792.017,00 |
| 02.01.2026 | 5,40 | 5,53 | 5,32 | 5,42 | 2,26% | 1.095.480,00 |
| 31.12.2025 | 5,37 | 5,40 | 5,21 | 5,30 | -1,30% | 1.005.310,00 |
| 30.12.2025 | 5,35 | 5,57 | 5,33 | 5,37 | 0,75% | 2.384.249,00 |
| 29.12.2025 | 5,24 | 5,35 | 5,16 | 5,33 | -0,37% | 1.082.584,00 |
| 26.12.2025 | 5,30 | 5,40 | 5,28 | 5,35 | 1,33% | 687.389,00 |
| 24.12.2025 | 5,23 | 5,35 | 5,23 | 5,28 | 0,38% | 297.242,00 |
| 23.12.2025 | 5,19 | 5,34 | 5,17 | 5,26 | 1,35% | 809.151,00 |
| 22.12.2025 | 5,40 | 5,42 | 5,14 | 5,19 | -2,81% | 1.976.440,00 |
| 19.12.2025 | 5,43 | 5,52 | 5,27 | 5,34 | -1,66% | 3.003.467,00 |
| 18.12.2025 | 5,40 | 5,70 | 5,32 | 5,43 | 0,93% | 2.557.238,00 |
| 17.12.2025 | 5,30 | 5,67 | 5,28 | 5,38 | 3,07% | 2.379.836,00 |
| 16.12.2025 | 5,19 | 5,28 | 5,18 | 5,22 | -0,57% | 1.370.242,00 |
| 15.12.2025 | 5,38 | 5,38 | 5,20 | 5,25 | -2,96% | 1.153.701,00 |
| 12.12.2025 | 5,31 | 5,59 | 5,26 | 5,41 | 2,85% | 2.238.771,00 |
| 11.12.2025 | 5,30 | 5,41 | 5,20 | 5,26 | -2,41% | 1.749.653,00 |
| 10.12.2025 | 5,37 | 5,49 | 5,30 | 5,39 | 1,13% | 1.362.471,00 |
| 09.12.2025 | 5,24 | 5,39 | 5,21 | 5,33 | 0,76% | 1.733.316,00 |
| 08.12.2025 | 5,35 | 5,36 | 5,14 | 5,29 | -0,38% | 1.543.527,00 |
| 05.12.2025 | 5,35 | 5,38 | 5,12 | 5,31 | -0,56% | 1.744.576,00 |
| 04.12.2025 | 4,91 | 5,53 | 4,91 | 5,34 | 8,76% | 3.499.265,00 |
| 03.12.2025 | 4,80 | 4,95 | 4,72 | 4,91 | 0,82% | 1.235.011,00 |
| 02.12.2025 | 4,57 | 4,87 | 4,54 | 4,87 | 6,33% | 1.608.200,00 |
| 01.12.2025 | 4,53 | 4,59 | 4,37 | 4,58 | 0,88% | 1.082.671,00 |
| 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 |