4,337$
6,82%
Echtzeit-Aktienkurs Antelope Enterprise Hldgs Ltd
Bid:
Ask:
Aktienkurse zur Antelope Enterprise Hldgs Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,91 | 4,36 | 3,90 | 4,34 | 6,82% | 96.159,00 |
| 13.10.2025 | 3,95 | 4,19 | 3,80 | 4,06 | 2,78% | 79.471,00 |
| 10.10.2025 | 3,85 | 4,09 | 3,69 | 3,95 | -0,50% | 158.641,00 |
| 09.10.2025 | 3,68 | 4,09 | 3,56 | 3,97 | 7,01% | 147.979,00 |
| 08.10.2025 | 3,34 | 3,74 | 3,34 | 3,71 | 4,51% | 138.869,00 |
| 07.10.2025 | 3,47 | 3,60 | 3,36 | 3,55 | 0,28% | 123.578,00 |
| 06.10.2025 | 3,40 | 3,54 | 3,32 | 3,54 | 6,95% | 87.595,00 |
| 02.10.2025 | 3,63 | 3,73 | 3,23 | 3,31 | -9,32% | 192.793,00 |
| 01.10.2025 | 3,52 | 3,80 | 3,50 | 3,65 | -0,27% | 302.489,00 |
| 30.09.2025 | 3,07 | 3,71 | 3,07 | 3,66 | 18,06% | 327.130,00 |
| 29.09.2025 | 3,07 | 3,16 | 2,96 | 3,10 | 3,33% | 88.065,00 |
| 26.09.2025 | 3,06 | 3,06 | 2,91 | 3,00 | -1,64% | 39.158,00 |
| 25.09.2025 | 3,22 | 3,28 | 2,91 | 3,05 | -7,01% | 99.813,00 |
| 24.09.2025 | 3,25 | 3,39 | 3,20 | 3,28 | 1,55% | 51.254,00 |
| 23.09.2025 | 2,94 | 3,40 | 2,94 | 3,23 | 7,67% | 146.166,00 |
| 22.09.2025 | 3,37 | 3,45 | 2,88 | 3,00 | -16,43% | 330.595,00 |
| 19.09.2025 | 3,79 | 3,79 | 3,46 | 3,59 | -7,59% | 143.185,00 |
| 18.09.2025 | 3,79 | 3,95 | 3,77 | 3,89 | -0,13% | 167.755,00 |
| 17.09.2025 | 3,37 | 3,95 | 3,20 | 3,89 | 16,47% | 492.764,00 |
| 16.09.2025 | 2,77 | 3,45 | 2,77 | 3,34 | 15,97% | 1.079.037,00 |
| 15.09.2025 | 3,23 | 3,23 | 2,61 | 2,88 | -12,99% | 1.115.702,00 |
| 12.09.2025 | 3,78 | 3,88 | 3,08 | 3,31 | -15,45% | 442.773,00 |
| 11.09.2025 | 3,86 | 4,27 | 3,68 | 3,92 | -9,58% | 807.567,00 |
| 10.09.2025 | 8,24 | 8,42 | 4,00 | 4,33 | 17,03% | 33.391.508,00 |
| 09.09.2025 | 3,57 | 3,85 | 3,55 | 3,70 | 5,71% | 31.771,00 |
| 08.09.2025 | 3,69 | 3,69 | 3,49 | 3,50 | -6,91% | 22.953,00 |
| 05.09.2025 | 3,58 | 4,12 | 3,58 | 3,76 | 7,43% | 76.078,00 |
| 04.09.2025 | 3,79 | 3,79 | 3,43 | 3,50 | -3,45% | 30.292,00 |
| 03.09.2025 | 3,75 | 3,85 | 3,34 | 3,63 | -0,41% | 56.769,00 |
| 02.09.2025 | 3,46 | 3,75 | 3,39 | 3,64 | 5,20% | 38.403,00 |
| 29.08.2025 | 3,26 | 3,47 | 3,26 | 3,46 | 4,22% | 15.342,00 |
| 28.08.2025 | 3,16 | 3,43 | 3,06 | 3,32 | 3,43% | 18.939,00 |
| 27.08.2025 | 3,08 | 3,37 | 2,98 | 3,21 | 4,73% | 54.861,00 |
| 26.08.2025 | 3,04 | 3,19 | 2,85 | 3,07 | 1,16% | 14.785,00 |
| 25.08.2025 | 3,17 | 3,31 | 3,03 | 3,03 | -9,28% | 37.137,00 |
| 22.08.2025 | 3,12 | 3,34 | 3,11 | 3,34 | 1,21% | 16.287,00 |
| 21.08.2025 | 3,28 | 3,34 | 3,16 | 3,30 | 4,40% | 10.215,00 |
| 20.08.2025 | 3,31 | 3,31 | 3,06 | 3,16 | -4,21% | 12.767,00 |
| 19.08.2025 | 3,43 | 3,45 | 3,20 | 3,30 | -1,49% | 7.456,00 |
| 18.08.2025 | 3,87 | 3,87 | 3,35 | 3,35 | -4,01% | 56.029,00 |
| 15.08.2025 | 3,35 | 3,76 | 3,34 | 3,49 | -2,24% | 38.592,00 |
| 14.08.2025 | 2,90 | 3,87 | 2,76 | 3,57 | 22,26% | 260.414,00 |
| 13.08.2025 | 2,43 | 3,03 | 2,27 | 2,92 | 19,18% | 120.459,00 |
| 12.08.2025 | 2,14 | 2,50 | 2,01 | 2,45 | 20,69% | 195.874,00 |
| 11.08.2025 | 2,08 | 2,18 | 1,80 | 2,03 | -5,14% | 204.052,00 |
| 08.08.2025 | 2,40 | 2,55 | 2,00 | 2,14 | -11,39% | 273.555,00 |
| 07.08.2025 | 2,98 | 3,00 | 2,30 | 2,42 | -19,50% | 143.611,00 |
| 06.08.2025 | 3,12 | 3,26 | 2,90 | 3,00 | -1,96% | 28.003,00 |
| 05.08.2025 | 3,18 | 3,49 | 2,90 | 3,06 | -8,11% | 141.399,00 |
| 04.08.2025 | 3,47 | 3,54 | 3,28 | 3,33 | -4,58% | 59.589,00 |
| 01.08.2025 | 3,27 | 3,60 | 3,09 | 3,49 | -1,69% | 43.638,00 |
| 31.07.2025 | 3,42 | 3,66 | 3,02 | 3,55 | -1,11% | 191.145,00 |
| 30.07.2025 | 3,30 | 4,04 | 3,16 | 3,59 | -7,59% | 334.784,00 |
| 29.07.2025 | 5,41 | 6,53 | 2,52 | 3,89 | -8,59% | 10.917.773,00 |
| 28.07.2025 | 4,05 | 4,25 | 3,87 | 4,25 | 4,17% | 30.034,00 |
| 25.07.2025 | 3,94 | 4,09 | 3,80 | 4,08 | 0,39% | 7.139,00 |
| 24.07.2025 | 3,93 | 4,10 | 3,75 | 4,06 | 2,89% | 8.780,00 |
| 23.07.2025 | 3,85 | 3,95 | 3,53 | 3,95 | 2,33% | 38.062,00 |
| 22.07.2025 | 3,84 | 4,04 | 3,65 | 3,86 | -4,46% | 44.358,00 |
| 21.07.2025 | 4,05 | 4,43 | 4,02 | 4,04 | -1,46% | 99.205,00 |
| 18.07.2025 | 3,75 | 4,12 | 3,60 | 4,10 | 9,04% | 148.212,00 |
| 17.07.2025 | 3,41 | 3,84 | 3,41 | 3,76 | 9,30% | 49.890,00 |
| 16.07.2025 | 3,44 | 3,48 | 3,37 | 3,44 | 1,27% | 16.218,00 |
| 15.07.2025 | 3,45 | 3,45 | 3,33 | 3,40 | 0,50% | 10.057,00 |
| 14.07.2025 | 3,45 | 3,47 | 3,35 | 3,38 | -1,46% | 12.305,00 |
| 11.07.2025 | 3,34 | 3,50 | 3,26 | 3,43 | 1,18% | 31.484,00 |
| 10.07.2025 | 3,35 | 3,40 | 3,13 | 3,39 | 0,30% | 28.533,00 |
| 09.07.2025 | 3,41 | 3,43 | 3,27 | 3,38 | -3,98% | 18.540,00 |
| 08.07.2025 | 3,08 | 3,52 | 2,98 | 3,52 | 13,18% | 58.063,00 |
| 07.07.2025 | 2,96 | 3,30 | 2,93 | 3,11 | 3,67% | 75.529,00 |
| 03.07.2025 | 3,09 | 3,18 | 2,94 | 3,00 | -2,02% | 22.011,00 |
| 02.07.2025 | 2,71 | 3,25 | 2,71 | 3,06 | 12,78% | 140.619,00 |
| 01.07.2025 | 2,75 | 2,75 | 2,60 | 2,72 | 2,45% | 12.027,00 |
| 30.06.2025 | 2,70 | 2,75 | 2,60 | 2,65 | -1,85% | 28.030,00 |
| 27.06.2025 | 2,60 | 2,74 | 2,60 | 2,70 | 3,85% | 17.185,00 |
| 26.06.2025 | 2,71 | 2,73 | 2,55 | 2,60 | -4,06% | 10.359,00 |
| 25.06.2025 | 2,60 | 2,71 | 2,55 | 2,71 | 3,83% | 10.394,00 |
| 24.06.2025 | 2,61 | 2,75 | 2,48 | 2,61 | -0,38% | 56.135,00 |
| 23.06.2025 | 2,43 | 2,62 | 2,33 | 2,62 | 0,00% | 204.478,00 |
| 20.06.2025 | 2,54 | 2,80 | 2,44 | 2,62 | 3,56% | 257.282,00 |
| 18.06.2025 | 2,64 | 2,78 | 2,53 | 2,53 | 0,80% | 118.523,00 |
| 17.06.2025 | 2,44 | 2,64 | 2,43 | 2,51 | -3,46% | 60.406,00 |
| 16.06.2025 | 2,34 | 2,66 | 2,34 | 2,60 | 2,77% | 133.765,00 |
| 13.06.2025 | 2,45 | 2,73 | 2,40 | 2,53 | 0,00% | 224.349,00 |
| 12.06.2025 | 2,41 | 2,60 | 2,38 | 2,53 | 1,20% | 43.675,00 |
| 11.06.2025 | 2,38 | 2,61 | 2,19 | 2,50 | 2,46% | 227.799,00 |
| 10.06.2025 | 2,22 | 2,45 | 2,20 | 2,44 | 6,55% | 51.577,00 |
| 09.06.2025 | 2,15 | 2,31 | 2,14 | 2,29 | 4,09% | 43.378,00 |
| 06.06.2025 | 2,25 | 2,27 | 2,14 | 2,20 | -1,79% | 16.775,00 |
| 05.06.2025 | 2,11 | 2,41 | 1,97 | 2,24 | 12,56% | 320.747,00 |
| 04.06.2025 | 2,06 | 2,20 | 1,86 | 1,99 | -2,45% | 100.992,00 |
| 03.06.2025 | 1,97 | 2,09 | 1,79 | 2,04 | 5,70% | 109.536,00 |
| 02.06.2025 | 2,12 | 2,12 | 1,87 | 1,93 | -8,96% | 69.820,00 |
| 30.05.2025 | 2,27 | 2,27 | 2,02 | 2,12 | -3,64% | 27.372,00 |
| 29.05.2025 | 2,23 | 2,29 | 2,15 | 2,20 | -2,65% | 38.914,00 |
| 28.05.2025 | 2,22 | 2,34 | 2,20 | 2,26 | -1,31% | 26.517,00 |
| 27.05.2025 | 2,31 | 2,35 | 2,22 | 2,29 | -0,65% | 89.724,00 |
| 23.05.2025 | 2,20 | 2,38 | 2,14 | 2,31 | 0,22% | 56.171,00 |
| 22.05.2025 | 2,50 | 2,51 | 1,80 | 2,30 | -6,88% | 408.179,00 |
| 21.05.2025 | 2,59 | 2,75 | 2,44 | 2,47 | -7,84% | 120.478,00 |