1,590$
-3,05%
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 |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,65 | 1,65 | 1,55 | 1,59 | -3,05% | 8.097,00 |
| 03.12.2024 | 1,81 | 1,81 | 1,62 | 1,64 | -7,34% | 19.654,00 |
| 02.12.2024 | 1,91 | 1,91 | 1,77 | 1,77 | -8,90% | 25.274,00 |
| 29.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,15% | 1.775,00 |
| 27.11.2024 | 1,95 | 2,01 | 1,92 | 1,94 | -1,52% | 8.718,00 |
| 26.11.2024 | 1,94 | 2,02 | 1,90 | 1,97 | -1,01% | 3.917,00 |
| 25.11.2024 | 1,90 | 2,02 | 1,89 | 1,99 | 3,11% | 35.172,00 |
| 22.11.2024 | 1,96 | 1,96 | 1,93 | 1,93 | 1,10% | 2.935,00 |
| 20.11.2024 | 1,89 | 1,92 | 1,89 | 1,91 | 1,01% | 12.477,00 |
| 19.11.2024 | 1,89 | 1,92 | 1,89 | 1,89 | 0,00% | 3.270,00 |
| 18.11.2024 | 1,89 | 1,91 | 1,89 | 1,89 | 4,71% | 8.716,00 |
| 15.11.2024 | 1,89 | 1,90 | 1,77 | 1,81 | -1,37% | 5.780,00 |
| 14.11.2024 | 1,89 | 1,89 | 1,78 | 1,83 | 2,46% | 6.504,00 |
| 13.11.2024 | 1,83 | 1,94 | 1,79 | 1,79 | 0,34% | 31.040,00 |
| 12.11.2024 | 1,89 | 1,92 | 1,78 | 1,78 | -3,26% | 10.712,00 |
| 11.11.2024 | 1,92 | 1,92 | 1,78 | 1,84 | -2,39% | 15.545,00 |
| 08.11.2024 | 1,94 | 1,94 | 1,85 | 1,89 | 3,51% | 11.315,00 |
| 07.11.2024 | 1,85 | 2,00 | 1,66 | 1,82 | 2,88% | 31.160,00 |
| 06.11.2024 | 1,89 | 1,89 | 1,77 | 1,77 | -3,28% | 7.918,00 |
| 05.11.2024 | 1,77 | 1,88 | 1,77 | 1,83 | 3,68% | 16.060,00 |
| 04.11.2024 | 1,75 | 1,84 | 1,73 | 1,77 | 4,44% | 26.549,00 |
| 01.11.2024 | 1,61 | 1,82 | 1,61 | 1,69 | 3,05% | 39.420,00 |
| 31.10.2024 | 1,64 | 1,71 | 1,64 | 1,64 | 0,31% | 8.241,00 |
| 30.10.2024 | 1,64 | 1,67 | 1,63 | 1,64 | -0,85% | 12.496,00 |
| 29.10.2024 | 1,60 | 1,69 | 1,60 | 1,65 | 6,25% | 5.659,00 |
| 28.10.2024 | 1,63 | 1,65 | 1,55 | 1,55 | -4,79% | 13.379,00 |
| 25.10.2024 | 1,60 | 1,65 | 1,60 | 1,63 | 5,84% | 5.683,00 |
| 24.10.2024 | 1,61 | 1,61 | 1,54 | 1,54 | -7,23% | 1.902,00 |
| 23.10.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 4,40% | 7.979,00 |
| 22.10.2024 | 1,60 | 1,62 | 1,57 | 1,59 | 5,30% | 4.834,00 |
| 21.10.2024 | 1,50 | 1,60 | 1,48 | 1,51 | -3,82% | 14.323,00 |
| 18.10.2024 | 1,62 | 1,65 | 1,54 | 1,57 | -3,09% | 6.352,00 |
| 17.10.2024 | 1,60 | 1,65 | 1,60 | 1,62 | 1,31% | 4.058,00 |
| 16.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,06% | 1.745,00 |
| 15.10.2024 | 1,65 | 1,65 | 1,57 | 1,60 | -3,03% | 19.526,00 |
| 14.10.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 3,77% | 11.939,00 |
| 11.10.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,92% | 7.207,00 |
| 10.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | 2.445,00 |
| 09.10.2024 | 1,57 | 1,64 | 1,55 | 1,55 | -3,13% | 4.483,00 |
| 08.10.2024 | 1,65 | 1,66 | 1,56 | 1,60 | -2,44% | 22.090,00 |
| 07.10.2024 | 1,48 | 1,65 | 1,48 | 1,64 | 8,61% | 28.538,00 |
| 04.10.2024 | 1,49 | 1,57 | 1,49 | 1,51 | -0,13% | 2.888,00 |
| 03.10.2024 | 1,52 | 1,58 | 1,51 | 1,51 | -2,45% | 5.951,00 |
| 02.10.2024 | 1,60 | 1,63 | 1,55 | 1,55 | -2,52% | 15.150,00 |
| 01.10.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 2,58% | 6.746,00 |
| 30.09.2024 | 1,55 | 1,55 | 1,52 | 1,55 | -2,52% | 7.736,00 |
| 27.09.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,63% | 1.414,00 |
| 26.09.2024 | 1,55 | 1,58 | 1,52 | 1,58 | 3,47% | 6.186,00 |
| 25.09.2024 | 1,52 | 1,58 | 1,52 | 1,53 | 0,46% | 10.029,00 |
| 24.09.2024 | 1,49 | 1,55 | 1,48 | 1,52 | 2,01% | 8.543,00 |
| 23.09.2024 | 1,43 | 1,54 | 1,43 | 1,49 | 2,76% | 3.067,00 |
| 20.09.2024 | 1,45 | 1,46 | 1,44 | 1,45 | -0,68% | 3.210,00 |
| 19.09.2024 | 1,49 | 1,55 | 1,45 | 1,46 | -2,01% | 14.473,00 |
| 18.09.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,36% | 2.154,00 |
| 17.09.2024 | 1,47 | 1,50 | 1,43 | 1,47 | 0,00% | 11.810,00 |
| 16.09.2024 | 1,49 | 1,54 | 1,47 | 1,47 | 1,38% | 15.513,00 |
| 13.09.2024 | 1,43 | 1,49 | 1,43 | 1,45 | 1,40% | 4.049,00 |
| 12.09.2024 | 1,40 | 1,53 | 1,40 | 1,43 | -0,21% | 6.583,00 |
| 11.09.2024 | 1,41 | 1,47 | 1,40 | 1,43 | -5,72% | 5.508,00 |
| 10.09.2024 | 1,52 | 1,54 | 1,52 | 1,52 | -1,94% | 4.209,00 |
| 09.09.2024 | 1,52 | 1,56 | 1,52 | 1,55 | -0,64% | 2.303,00 |
| 06.09.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 2,63% | 1.884,00 |
| 05.09.2024 | 1,52 | 1,55 | 1,52 | 1,52 | 0,00% | 6.777,00 |
| 04.09.2024 | 1,48 | 1,55 | 1,48 | 1,52 | 2,70% | 4.452,00 |
| 03.09.2024 | 1,44 | 1,49 | 1,44 | 1,48 | 2,42% | 7.979,00 |
| 30.08.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 1,05% | 2.215,00 |
| 29.08.2024 | 1,46 | 1,46 | 1,43 | 1,43 | 1,42% | 757,00 |
| 27.08.2024 | 1,45 | 1,46 | 1,40 | 1,41 | -3,49% | 9.790,00 |
| 26.08.2024 | 1,50 | 1,60 | 1,46 | 1,46 | -7,24% | 11.057,00 |
| 22.08.2024 | 1,55 | 1,59 | 1,55 | 1,58 | -0,32% | 3.445,00 |
| 21.08.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,41% | 5.375,00 |
| 20.08.2024 | 1,58 | 1,59 | 1,55 | 1,56 | -1,39% | 11.661,00 |
| 19.08.2024 | 1,54 | 1,58 | 1,50 | 1,58 | 0,00% | 2.507,00 |
| 16.08.2024 | 1,57 | 1,59 | 1,49 | 1,58 | 0,70% | 4.888,00 |
| 15.08.2024 | 1,48 | 1,60 | 1,41 | 1,57 | 4,60% | 7.626,00 |
| 14.08.2024 | 1,42 | 1,50 | 1,42 | 1,50 | 6,38% | 1.829,00 |
| 13.08.2024 | 1,41 | 1,49 | 1,40 | 1,41 | 0,00% | 26.152,00 |
| 12.08.2024 | 1,41 | 1,52 | 1,41 | 1,41 | 0,71% | 3.840,00 |
| 09.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 326,00 |
| 08.08.2024 | 1,42 | 1,50 | 1,40 | 1,40 | -0,71% | 3.877,00 |
| 07.08.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -1,40% | 14.367,00 |
| 06.08.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | 3.134,00 |
| 05.08.2024 | 1,50 | 1,52 | 1,40 | 1,43 | -8,92% | 16.216,00 |
| 01.08.2024 | 1,60 | 1,67 | 1,57 | 1,57 | -1,26% | 3.113,00 |
| 31.07.2024 | 1,59 | 1,65 | 1,52 | 1,59 | 0,00% | 3.702,00 |
| 30.07.2024 | 1,64 | 1,72 | 1,59 | 1,59 | -2,45% | 30.896,00 |
| 29.07.2024 | 1,60 | 1,68 | 1,57 | 1,63 | 6,54% | 4.113,00 |
| 26.07.2024 | 1,47 | 1,64 | 1,47 | 1,53 | 4,22% | 9.483,00 |
| 25.07.2024 | 1,45 | 1,54 | 1,43 | 1,47 | 1,94% | 3.792,00 |
| 24.07.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -0,69% | 4.499,00 |
| 23.07.2024 | 1,45 | 1,46 | 1,45 | 1,45 | 0,00% | 1.385,00 |
| 22.07.2024 | 1,44 | 1,49 | 1,44 | 1,45 | 0,69% | 3.737,00 |
| 19.07.2024 | 1,41 | 1,48 | 1,41 | 1,44 | -5,26% | 2.641,00 |
| 18.07.2024 | 1,48 | 1,54 | 1,48 | 1,52 | 2,70% | 2.138,00 |
| 17.07.2024 | 1,50 | 1,55 | 1,47 | 1,48 | 2,14% | 3.658,00 |
| 16.07.2024 | 1,58 | 1,58 | 1,42 | 1,45 | 2,77% | 2.159,00 |
| 15.07.2024 | 1,41 | 1,53 | 1,41 | 1,41 | -1,05% | 7.263,00 |
| 12.07.2024 | 1,36 | 1,44 | 1,36 | 1,43 | 3,26% | 1.852,00 |
| 11.07.2024 | 1,45 | 1,45 | 1,37 | 1,38 | -4,17% | 3.118,00 |
| 10.07.2024 | 1,40 | 1,49 | 1,40 | 1,44 | 0,70% | 14.061,00 |