3,930$
-0,25%
Echtzeit-Aktienkurs AiHuiShou International Co Ltd
Bid:
Ask:
Aktienkurse zur AiHuiShou International Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 3,96 | 3,97 | 3,92 | 3,92 | -0,51% | 631.794,00 |
| 17.09.2026 | 3,95 | 3,99 | 3,94 | 3,94 | -0,25% | 238.351,00 |
| 16.09.2026 | 3,95 | 3,99 | 3,91 | 3,95 | 1,02% | 359.995,00 |
| 15.09.2026 | 3,92 | 3,97 | 3,90 | 3,91 | -1,26% | 614.950,00 |
| 14.09.2026 | 3,96 | 4,03 | 3,95 | 3,96 | -0,25% | 364.085,00 |
| 11.09.2026 | 4,00 | 4,00 | 3,90 | 3,97 | -0,25% | 517.969,00 |
| 10.09.2026 | 4,04 | 4,08 | 3,95 | 3,98 | -1,49% | 486.303,00 |
| 09.09.2026 | 4,07 | 4,08 | 4,02 | 4,04 | -0,74% | 716.739,00 |
| 08.09.2026 | 4,13 | 4,18 | 4,04 | 4,07 | -2,63% | 500.190,00 |
| 04.09.2026 | 4,19 | 4,28 | 4,14 | 4,18 | 0,00% | 926.043,00 |
| 03.09.2026 | 4,21 | 4,27 | 4,12 | 4,18 | -0,71% | 977.269,00 |
| 02.09.2026 | 4,13 | 4,25 | 4,09 | 4,21 | 1,69% | 933.133,00 |
| 01.09.2026 | 4,07 | 4,19 | 4,04 | 4,14 | 0,49% | 635.340,00 |
| 31.08.2026 | 4,04 | 4,12 | 4,02 | 4,12 | 1,98% | 902.034,00 |
| 28.08.2026 | 3,97 | 4,06 | 3,94 | 4,04 | 1,76% | 559.503,00 |
| 27.08.2026 | 4,03 | 4,04 | 3,92 | 3,97 | -0,75% | 1.172.502,00 |
| 26.08.2026 | 3,98 | 4,03 | 3,90 | 4,00 | 1,52% | 1.607.983,00 |
| 25.08.2026 | 4,10 | 4,12 | 3,86 | 3,94 | -3,67% | 1.438.317,00 |
| 24.08.2026 | 4,13 | 4,20 | 4,09 | 4,09 | -1,68% | 1.871.169,00 |
| 21.08.2026 | 4,17 | 4,20 | 4,10 | 4,16 | 1,96% | 1.326.529,00 |
| 20.08.2026 | 4,20 | 4,29 | 4,02 | 4,08 | -11,11% | 5.588.703,00 |
| 19.08.2026 | 4,49 | 4,60 | 4,40 | 4,59 | 3,15% | 1.388.749,00 |
| 18.08.2026 | 4,54 | 4,56 | 4,41 | 4,45 | -2,41% | 629.494,00 |
| 17.08.2026 | 4,60 | 4,64 | 4,49 | 4,56 | 0,22% | 1.289.928,00 |
| 14.08.2026 | 4,56 | 4,61 | 4,47 | 4,55 | -1,09% | 398.772,00 |
| 13.08.2026 | 4,44 | 4,71 | 4,44 | 4,60 | 3,14% | 1.130.761,00 |
| 12.08.2026 | 4,45 | 4,56 | 4,44 | 4,46 | 0,00% | 513.442,00 |
| 11.08.2026 | 4,53 | 4,53 | 4,34 | 4,46 | -1,98% | 829.932,00 |
| 10.08.2026 | 4,56 | 4,68 | 4,53 | 4,55 | 0,00% | 793.679,00 |
| 07.08.2026 | 4,44 | 4,55 | 4,43 | 4,55 | 3,17% | 571.866,00 |
| 06.08.2026 | 4,33 | 4,44 | 4,20 | 4,41 | 1,15% | 690.797,00 |
| 05.08.2026 | 4,15 | 4,36 | 4,14 | 4,36 | 5,31% | 834.734,00 |
| 04.08.2026 | 4,24 | 4,28 | 4,12 | 4,14 | -2,82% | 401.747,00 |
| 03.08.2026 | 4,28 | 4,33 | 4,07 | 4,26 | 0,47% | 1.496.750,00 |
| 31.07.2026 | 4,16 | 4,28 | 4,16 | 4,24 | 1,68% | 653.635,00 |
| 30.07.2026 | 4,20 | 4,28 | 4,10 | 4,17 | -1,42% | 1.243.313,00 |
| 29.07.2026 | 4,36 | 4,40 | 4,19 | 4,23 | -2,31% | 1.199.005,00 |
| 28.07.2026 | 4,13 | 4,35 | 4,13 | 4,33 | 5,10% | 2.066.479,00 |
| 27.07.2026 | 3,93 | 4,13 | 3,89 | 4,12 | 6,19% | 495.597,00 |
| 24.07.2026 | 3,77 | 3,91 | 3,76 | 3,88 | 2,11% | 1.815.690,00 |
| 23.07.2026 | 3,79 | 3,89 | 3,76 | 3,80 | -0,78% | 540.492,00 |
| 22.07.2026 | 3,90 | 3,94 | 3,82 | 3,83 | -2,79% | 315.903,00 |
| 21.07.2026 | 3,86 | 3,98 | 3,86 | 3,94 | 3,68% | 507.850,00 |
| 20.07.2026 | 3,92 | 3,93 | 3,77 | 3,80 | -1,81% | 394.089,00 |
| 17.07.2026 | 4,05 | 4,10 | 3,83 | 3,87 | -5,84% | 564.699,00 |
| 16.07.2026 | 4,06 | 4,33 | 4,02 | 4,11 | 2,49% | 2.302.376,00 |
| 15.07.2026 | 4,00 | 4,10 | 3,97 | 4,01 | 1,78% | 854.794,00 |
| 14.07.2026 | 4,01 | 4,02 | 3,93 | 3,94 | -1,01% | 339.082,00 |
| 13.07.2026 | 3,96 | 4,03 | 3,95 | 3,98 | 0,76% | 426.629,00 |
| 10.07.2026 | 4,06 | 4,13 | 3,94 | 3,95 | -1,50% | 434.583,00 |
| 09.07.2026 | 4,06 | 4,12 | 3,97 | 4,01 | -1,96% | 743.663,00 |
| 08.07.2026 | 4,02 | 4,14 | 4,01 | 4,09 | 1,74% | 1.188.095,00 |
| 07.07.2026 | 4,01 | 4,07 | 3,96 | 4,02 | 0,50% | 880.745,00 |
| 06.07.2026 | 4,02 | 4,05 | 3,94 | 4,00 | 0,76% | 459.178,00 |
| 02.07.2026 | 4,02 | 4,09 | 3,90 | 3,97 | -2,70% | 615.112,00 |
| 01.07.2026 | 3,86 | 4,14 | 3,86 | 4,08 | 5,43% | 1.072.127,00 |
| 30.06.2026 | 3,99 | 4,01 | 3,82 | 3,87 | -3,73% | 676.578,00 |
| 29.06.2026 | 3,86 | 4,10 | 3,86 | 4,02 | 4,15% | 1.097.757,00 |
| 26.06.2026 | 3,70 | 3,86 | 3,70 | 3,86 | 3,76% | 1.175.750,00 |
| 25.06.2026 | 3,73 | 3,84 | 3,71 | 3,72 | -1,59% | 810.105,00 |
| 24.06.2026 | 3,59 | 3,85 | 3,57 | 3,78 | 4,42% | 942.881,00 |
| 23.06.2026 | 3,58 | 3,64 | 3,50 | 3,62 | -0,82% | 1.030.775,00 |
| 22.06.2026 | 3,90 | 3,90 | 3,60 | 3,65 | -6,89% | 3.610.358,00 |
| 18.06.2026 | 3,95 | 4,00 | 3,82 | 3,92 | -1,26% | 937.699,00 |
| 17.06.2026 | 4,02 | 4,10 | 3,95 | 3,97 | -1,00% | 1.003.409,00 |
| 16.06.2026 | 3,99 | 4,07 | 3,99 | 4,01 | -0,50% | 419.798,00 |
| 15.06.2026 | 4,05 | 4,13 | 4,00 | 4,03 | 2,54% | 457.419,00 |
| 12.06.2026 | 4,16 | 4,20 | 3,90 | 3,93 | -4,61% | 1.805.867,00 |
| 11.06.2026 | 4,00 | 4,16 | 3,96 | 4,12 | 3,26% | 788.603,00 |
| 10.06.2026 | 4,05 | 4,09 | 3,93 | 3,99 | -2,21% | 880.862,00 |
| 09.06.2026 | 4,14 | 4,22 | 3,99 | 4,08 | -0,97% | 891.304,00 |
| 08.06.2026 | 4,13 | 4,18 | 4,07 | 4,12 | 1,48% | 949.776,00 |
| 05.06.2026 | 4,33 | 4,38 | 4,04 | 4,06 | -6,67% | 1.168.560,00 |
| 04.06.2026 | 4,38 | 4,43 | 4,31 | 4,35 | -0,46% | 832.021,00 |
| 03.06.2026 | 4,52 | 4,53 | 4,36 | 4,37 | -4,59% | 725.926,00 |
| 02.06.2026 | 4,76 | 4,81 | 4,58 | 4,58 | -1,29% | 1.183.665,00 |
| 01.06.2026 | 4,67 | 4,78 | 4,61 | 4,64 | -0,22% | 1.124.178,00 |
| 29.05.2026 | 4,68 | 4,76 | 4,60 | 4,65 | 0,43% | 1.355.644,00 |
| 28.05.2026 | 4,69 | 4,89 | 4,60 | 4,63 | -2,53% | 2.041.306,00 |
| 27.05.2026 | 4,64 | 4,88 | 4,64 | 4,75 | 0,85% | 1.402.655,00 |
| 26.05.2026 | 4,70 | 4,95 | 4,70 | 4,71 | 0,64% | 1.029.389,00 |
| 22.05.2026 | 4,50 | 4,80 | 4,45 | 4,68 | -5,07% | 3.114.716,00 |
| 21.05.2026 | 5,00 | 5,17 | 4,90 | 4,93 | -4,83% | 1.500.066,00 |
| 20.05.2026 | 4,92 | 5,20 | 4,51 | 5,18 | 3,19% | 4.035.409,00 |
| 19.05.2026 | 4,77 | 5,11 | 4,40 | 5,02 | 11,56% | 3.745.431,00 |
| 18.05.2026 | 4,40 | 4,62 | 4,40 | 4,50 | 4,17% | 1.051.099,00 |
| 15.05.2026 | 4,48 | 4,48 | 4,30 | 4,32 | -4,00% | 686.416,00 |
| 14.05.2026 | 4,64 | 4,65 | 4,46 | 4,50 | -4,66% | 890.881,00 |
| 13.05.2026 | 4,62 | 4,77 | 4,57 | 4,72 | 2,39% | 941.896,00 |
| 12.05.2026 | 4,72 | 4,74 | 4,57 | 4,61 | -1,91% | 623.103,00 |
| 11.05.2026 | 4,82 | 4,83 | 4,63 | 4,70 | -1,47% | 867.064,00 |
| 08.05.2026 | 4,57 | 4,79 | 4,57 | 4,77 | 6,00% | 892.965,00 |
| 07.05.2026 | 4,44 | 4,57 | 4,42 | 4,50 | 2,27% | 807.608,00 |
| 06.05.2026 | 4,49 | 4,53 | 4,38 | 4,40 | -0,23% | 642.089,00 |
| 05.05.2026 | 4,35 | 4,44 | 4,34 | 4,41 | 2,08% | 317.958,00 |
| 04.05.2026 | 4,43 | 4,44 | 4,31 | 4,32 | -2,48% | 510.161,00 |
| 01.05.2026 | 4,50 | 4,54 | 4,40 | 4,43 | -1,77% | 486.360,00 |
| 30.04.2026 | 4,47 | 4,51 | 4,36 | 4,51 | 2,50% | 656.379,00 |
| 29.04.2026 | 4,50 | 4,63 | 4,39 | 4,40 | -1,79% | 555.805,00 |
| 28.04.2026 | 4,56 | 4,56 | 4,41 | 4,48 | -2,61% | 522.303,00 |