1,754$
-3,89%
Echtzeit-Aktienkurs Asia Pacific Wire & Cable Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Asia Pacific Wire & Cable Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,82 | 1,83 | 1,75 | 1,75 | -3,89% | 19.761,00 |
| 29.08.2025 | 1,82 | 1,83 | 1,79 | 1,83 | 1,78% | 1.994,00 |
| 28.08.2025 | 1,81 | 1,81 | 1,75 | 1,79 | -0,94% | 4.638,00 |
| 27.08.2025 | 1,77 | 1,81 | 1,76 | 1,81 | 6,35% | 4.304,00 |
| 26.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,30% | 3.051,00 |
| 25.08.2025 | 1,79 | 1,79 | 1,75 | 1,76 | -1,40% | 2.099,00 |
| 22.08.2025 | 1,80 | 1,81 | 1,74 | 1,79 | 2,29% | 6.163,00 |
| 21.08.2025 | 1,72 | 1,82 | 1,67 | 1,75 | 1,45% | 2.390,00 |
| 20.08.2025 | 1,77 | 1,79 | 1,70 | 1,72 | -4,44% | 5.813,00 |
| 19.08.2025 | 1,76 | 1,83 | 1,76 | 1,80 | 1,98% | 3.313,00 |
| 18.08.2025 | 1,85 | 1,85 | 1,64 | 1,77 | -1,67% | 38.338,00 |
| 15.08.2025 | 1,94 | 1,97 | 1,79 | 1,80 | -7,47% | 22.756,00 |
| 14.08.2025 | 1,75 | 2,00 | 1,75 | 1,94 | 13,45% | 88.633,00 |
| 13.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 323,00 |
| 12.08.2025 | 1,74 | 1,75 | 1,70 | 1,70 | -0,35% | 2.369,00 |
| 11.08.2025 | 1,76 | 1,76 | 1,69 | 1,71 | -0,76% | 12.268,00 |
| 08.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,21% | 1.890,00 |
| 07.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | 487,00 |
| 06.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,17% | 561,00 |
| 05.08.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 3,68% | 1.786,00 |
| 04.08.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -1,16% | 2.115,00 |
| 01.08.2025 | 1,89 | 1,89 | 1,73 | 1,73 | -5,82% | 10.147,00 |
| 31.07.2025 | 1,86 | 1,86 | 1,84 | 1,84 | 0,38% | 2.748,00 |
| 30.07.2025 | 1,85 | 1,85 | 1,80 | 1,83 | -1,08% | 6.125,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 879,00 |
| 28.07.2025 | 1,85 | 1,86 | 1,85 | 1,85 | 0,22% | 6.050,00 |
| 25.07.2025 | 1,87 | 1,87 | 1,84 | 1,85 | 0,65% | 1.794,00 |
| 24.07.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -0,33% | 11.176,00 |
| 23.07.2025 | 1,89 | 1,93 | 1,76 | 1,84 | 0,00% | 18.324,00 |
| 22.07.2025 | 1,85 | 1,88 | 1,79 | 1,84 | 2,79% | 22.362,00 |
| 21.07.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 4,68% | 11.771,00 |
| 18.07.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 1,79% | 2.975,00 |
| 17.07.2025 | 1,69 | 1,70 | 1,68 | 1,68 | 0,60% | 2.067,00 |
| 16.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | 1.195,00 |
| 15.07.2025 | 1,70 | 1,70 | 1,67 | 1,69 | 0,30% | 3.244,00 |
| 14.07.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 1,82% | 3.063,00 |
| 11.07.2025 | 1,65 | 1,70 | 1,65 | 1,65 | 0,00% | 4.051,00 |
| 10.07.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 1,85% | 7.503,00 |
| 09.07.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -2,41% | 2.110,00 |
| 08.07.2025 | 1,63 | 1,66 | 1,56 | 1,66 | 1,65% | 13.315,00 |
| 07.07.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -2,80% | 3.030,00 |
| 03.07.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,59% | 488,00 |
| 02.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 972,00 |
| 01.07.2025 | 1,65 | 1,70 | 1,65 | 1,69 | 0,00% | 6.939,00 |
| 30.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 2.140,00 |
| 27.06.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 2,11% | 3.406,00 |
| 26.06.2025 | 1,66 | 1,67 | 1,65 | 1,66 | -1,49% | 24.935,00 |
| 25.06.2025 | 1,68 | 1,68 | 1,64 | 1,68 | 0,30% | 7.783,00 |
| 24.06.2025 | 1,66 | 1,73 | 1,64 | 1,68 | 4,04% | 16.368,00 |
| 23.06.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -3,36% | 2.362,00 |
| 20.06.2025 | 1,73 | 1,74 | 1,66 | 1,67 | -3,42% | 10.138,00 |
| 18.06.2025 | 1,71 | 1,75 | 1,68 | 1,73 | 2,68% | 15.481,00 |
| 17.06.2025 | 1,75 | 1,75 | 1,68 | 1,68 | 0,00% | 1.992,00 |
| 16.06.2025 | 1,69 | 1,69 | 1,61 | 1,68 | -2,33% | 9.478,00 |
| 13.06.2025 | 1,61 | 1,73 | 1,61 | 1,72 | 2,99% | 10.700,00 |
| 12.06.2025 | 1,62 | 1,71 | 1,61 | 1,67 | 2,45% | 13.641,00 |
| 11.06.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -1,21% | 1.793,00 |
| 10.06.2025 | 1,68 | 1,72 | 1,65 | 1,65 | -4,07% | 2.072,00 |
| 09.06.2025 | 1,64 | 1,74 | 1,64 | 1,72 | 4,24% | 13.438,00 |
| 06.06.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 2,17% | 26.271,00 |
| 05.06.2025 | 1,61 | 1,67 | 1,60 | 1,62 | 0,94% | 16.129,00 |
| 04.06.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -4,19% | 4.816,00 |
| 03.06.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | 1.566,00 |
| 02.06.2025 | 1,70 | 1,70 | 1,61 | 1,68 | 4,35% | 10.141,00 |
| 30.05.2025 | 1,62 | 1,65 | 1,59 | 1,61 | -4,17% | 8.988,00 |
| 29.05.2025 | 1,60 | 1,68 | 1,57 | 1,68 | 2,44% | 5.339,00 |
| 28.05.2025 | 1,69 | 1,69 | 1,61 | 1,64 | -3,13% | 7.572,00 |
| 27.05.2025 | 1,58 | 1,78 | 1,58 | 1,69 | 9,23% | 62.772,00 |
| 23.05.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,70% | 1.102,00 |
| 22.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,82% | 2.137,00 |
| 21.05.2025 | 1,54 | 1,59 | 1,54 | 1,59 | -0,06% | 3.342,00 |
| 20.05.2025 | 1,51 | 1,59 | 1,51 | 1,59 | 0,70% | 920,00 |
| 19.05.2025 | 1,61 | 1,61 | 1,57 | 1,58 | 1,28% | 1.696,00 |
| 16.05.2025 | 1,59 | 1,61 | 1,56 | 1,56 | 0,65% | 7.855,00 |
| 15.05.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,90% | 13.450,00 |
| 14.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | 3.597,00 |
| 13.05.2025 | 1,62 | 1,62 | 1,56 | 1,57 | -3,09% | 13.450,00 |
| 12.05.2025 | 1,64 | 1,64 | 1,62 | 1,62 | 0,62% | 8.168,00 |
| 09.05.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | 1.170,00 |
| 08.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 925,00 |
| 07.05.2025 | 1,53 | 1,63 | 1,53 | 1,60 | -0,62% | 4.512,00 |
| 06.05.2025 | 1,58 | 1,62 | 1,57 | 1,61 | 3,87% | 4.320,00 |
| 05.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 1.885,00 |
| 02.05.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -5,49% | 7.122,00 |
| 01.05.2025 | 1,63 | 1,69 | 1,63 | 1,64 | 1,86% | 8.677,00 |
| 30.04.2025 | 1,62 | 1,62 | 1,56 | 1,61 | -0,62% | 15.096,00 |
| 29.04.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 1,89% | 3.676,00 |
| 28.04.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -1,55% | 6.015,00 |
| 25.04.2025 | 1,57 | 1,69 | 1,57 | 1,62 | 4,13% | 29.449,00 |
| 24.04.2025 | 1,56 | 1,65 | 1,55 | 1,55 | -0,58% | 7.833,00 |
| 23.04.2025 | 1,55 | 1,60 | 1,55 | 1,56 | -2,50% | 1.285,00 |
| 22.04.2025 | 1,56 | 1,65 | 1,56 | 1,60 | 2,56% | 5.073,00 |
| 21.04.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -3,23% | 3.693,00 |
| 17.04.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 3,33% | 1.808,00 |
| 16.04.2025 | 1,55 | 1,57 | 1,55 | 1,56 | -1,58% | 2.655,00 |
| 15.04.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -2,76% | 8.066,00 |
| 14.04.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 10,14% | 1.492,00 |
| 11.04.2025 | 1,59 | 1,61 | 1,48 | 1,48 | -9,20% | 4.508,00 |
| 10.04.2025 | 1,46 | 1,63 | 1,46 | 1,63 | 10,88% | 10.374,00 |
| 09.04.2025 | 1,46 | 1,57 | 1,46 | 1,47 | 1,38% | 1.003,00 |