1,481$
-9,17%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,76% | 667,00 |
| 07.04.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 1,10% | 5.539,00 |
| 04.04.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -2,34% | 1.817,00 |
| 03.04.2025 | 1,52 | 1,52 | 1,47 | 1,50 | -1,58% | 1.943,00 |
| 02.04.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 1,27% | 2.767,00 |
| 01.04.2025 | 1,51 | 1,51 | 1,47 | 1,50 | -1,06% | 6.818,00 |
| 31.03.2025 | 1,50 | 1,53 | 1,50 | 1,52 | -1,56% | 1.187,00 |
| 27.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | 385,00 |
| 26.03.2025 | 1,55 | 1,55 | 1,48 | 1,52 | -1,62% | 782,00 |
| 24.03.2025 | 1,48 | 1,59 | 1,46 | 1,55 | 5,82% | 3.754,00 |
| 21.03.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -4,58% | 1.137,00 |
| 20.03.2025 | 1,50 | 1,55 | 1,50 | 1,53 | -1,29% | 2.894,00 |
| 19.03.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,31% | 575,00 |
| 18.03.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -4,97% | 975,00 |
| 17.03.2025 | 1,61 | 1,63 | 1,61 | 1,61 | 3,14% | 1.085,00 |
| 14.03.2025 | 1,61 | 1,61 | 1,52 | 1,56 | -7,08% | 5.027,00 |
| 13.03.2025 | 1,65 | 1,69 | 1,65 | 1,68 | 0,60% | 3.775,00 |
| 12.03.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 11,33% | 14.002,00 |
| 11.03.2025 | 1,48 | 1,50 | 1,47 | 1,50 | -0,79% | 4.658,00 |
| 10.03.2025 | 1,62 | 1,62 | 1,51 | 1,51 | -10,00% | 3.097,00 |
| 07.03.2025 | 1,75 | 1,75 | 1,66 | 1,68 | 1,20% | 5.189,00 |
| 06.03.2025 | 1,62 | 1,69 | 1,55 | 1,66 | 13,47% | 16.117,00 |
| 05.03.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -1,15% | 2.954,00 |
| 04.03.2025 | 1,48 | 1,48 | 1,46 | 1,48 | -1,20% | 11.874,00 |
| 03.03.2025 | 1,49 | 1,56 | 1,48 | 1,50 | -0,79% | 5.208,00 |
| 28.02.2025 | 1,48 | 1,56 | 1,48 | 1,51 | -1,31% | 3.065,00 |
| 27.02.2025 | 1,60 | 1,60 | 1,53 | 1,53 | 0,33% | 1.605,00 |
| 26.02.2025 | 1,54 | 1,63 | 1,50 | 1,53 | -0,33% | 6.860,00 |
| 25.02.2025 | 1,52 | 1,60 | 1,52 | 1,53 | 0,00% | 7.448,00 |
| 24.02.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -2,24% | 2.738,00 |
| 21.02.2025 | 1,61 | 1,61 | 1,53 | 1,57 | -2,25% | 3.377,00 |
| 20.02.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -0,56% | 1.983,00 |
| 19.02.2025 | 1,68 | 1,75 | 1,61 | 1,61 | -3,01% | 3.115,00 |
| 18.02.2025 | 1,76 | 1,79 | 1,59 | 1,66 | -5,41% | 18.340,00 |
| 14.02.2025 | 1,72 | 1,81 | 1,72 | 1,76 | 4,46% | 13.382,00 |
| 13.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,54% | 303,00 |
| 12.02.2025 | 1,66 | 1,69 | 1,66 | 1,67 | 3,15% | 1.773,00 |
| 11.02.2025 | 1,56 | 1,72 | 1,56 | 1,62 | -5,26% | 3.734,00 |
| 10.02.2025 | 1,62 | 1,88 | 1,57 | 1,71 | 5,36% | 35.774,00 |
| 07.02.2025 | 1,53 | 1,68 | 1,53 | 1,62 | 1,31% | 2.284,00 |
| 06.02.2025 | 1,50 | 1,68 | 1,50 | 1,60 | 6,45% | 13.259,00 |
| 05.02.2025 | 1,52 | 1,60 | 1,49 | 1,51 | -0,99% | 9.979,00 |
| 04.02.2025 | 1,52 | 1,52 | 1,50 | 1,52 | 1,33% | 7.773,00 |
| 03.02.2025 | 1,50 | 1,53 | 1,47 | 1,50 | 0,00% | 1.783,00 |
| 31.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 1.464,00 |
| 30.01.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -2,58% | 3.474,00 |
| 29.01.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 2,99% | 504,00 |
| 28.01.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,33% | 1.561,00 |
| 27.01.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 0,67% | 3.971,00 |
| 24.01.2025 | 1,55 | 1,58 | 1,46 | 1,49 | -4,49% | 7.190,00 |
| 23.01.2025 | 1,52 | 1,71 | 1,49 | 1,56 | 5,41% | 20.823,00 |
| 22.01.2025 | 1,49 | 1,51 | 1,48 | 1,48 | 0,00% | 768,00 |
| 21.01.2025 | 1,55 | 1,55 | 1,46 | 1,48 | -4,52% | 2.108,00 |
| 17.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 513,00 |
| 16.01.2025 | 1,49 | 1,57 | 1,49 | 1,55 | 1,97% | 11.713,00 |
| 15.01.2025 | 1,40 | 1,52 | 1,40 | 1,52 | 7,42% | 7.437,00 |
| 14.01.2025 | 1,44 | 1,52 | 1,40 | 1,42 | 0,35% | 3.689,00 |
| 13.01.2025 | 1,41 | 1,52 | 1,41 | 1,41 | -4,21% | 10.044,00 |
| 10.01.2025 | 1,54 | 1,55 | 1,47 | 1,47 | -5,03% | 4.471,00 |
| 08.01.2025 | 1,47 | 1,57 | 1,47 | 1,55 | 6,90% | 14.831,00 |
| 07.01.2025 | 1,47 | 1,54 | 1,45 | 1,45 | 3,57% | 18.797,00 |
| 06.01.2025 | 1,43 | 1,44 | 1,40 | 1,40 | -3,45% | 21.863,00 |
| 03.01.2025 | 1,40 | 1,45 | 1,37 | 1,45 | 3,57% | 10.182,00 |
| 02.01.2025 | 1,44 | 1,44 | 1,36 | 1,40 | -4,83% | 12.063,00 |
| 31.12.2024 | 1,37 | 1,49 | 1,37 | 1,47 | 5,45% | 8.516,00 |
| 30.12.2024 | 1,42 | 1,43 | 1,36 | 1,40 | -3,93% | 15.540,00 |
| 27.12.2024 | 1,42 | 1,50 | 1,42 | 1,45 | 0,83% | 9.791,00 |
| 26.12.2024 | 1,50 | 1,53 | 1,39 | 1,44 | -3,36% | 43.289,00 |
| 24.12.2024 | 1,42 | 1,49 | 1,41 | 1,49 | 4,20% | 30.821,00 |
| 23.12.2024 | 1,48 | 1,48 | 1,40 | 1,43 | -4,35% | 15.425,00 |
| 20.12.2024 | 1,51 | 1,53 | 1,43 | 1,50 | -2,35% | 11.624,00 |
| 19.12.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -4,31% | 3.440,00 |
| 18.12.2024 | 1,54 | 1,63 | 1,53 | 1,60 | 3,56% | 6.185,00 |
| 17.12.2024 | 1,55 | 1,57 | 1,52 | 1,55 | -1,59% | 2.055,00 |
| 16.12.2024 | 1,58 | 1,65 | 1,55 | 1,57 | -0,63% | 12.503,00 |
| 13.12.2024 | 1,56 | 1,70 | 1,56 | 1,58 | 1,28% | 13.038,00 |
| 12.12.2024 | 1,62 | 1,65 | 1,56 | 1,56 | -4,29% | 17.542,00 |
| 11.12.2024 | 1,56 | 1,63 | 1,56 | 1,63 | 0,68% | 3.058,00 |
| 10.12.2024 | 1,54 | 1,63 | 1,54 | 1,62 | 1,19% | 11.384,00 |
| 09.12.2024 | 1,59 | 1,63 | 1,54 | 1,60 | 4,71% | 12.053,00 |
| 06.12.2024 | 1,52 | 1,53 | 1,51 | 1,53 | -0,78% | 6.812,00 |
| 05.12.2024 | 1,60 | 1,60 | 1,51 | 1,54 | -3,14% | 5.014,00 |
| 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 |