1,120$
-5,08%
Echtzeit-Aktienkurs Bonso Electronics International
Bid:
Ask:
Aktienkurse zur Bonso Electronics International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2023 | 1,16 | 1,25 | 1,12 | 1,12 | -5,08% | 21.660,00 |
| 29.06.2023 | 1,24 | 1,28 | 1,15 | 1,18 | -5,60% | 16.354,00 |
| 28.06.2023 | 1,23 | 1,28 | 1,23 | 1,25 | 1,54% | 8.618,00 |
| 27.06.2023 | 1,19 | 1,26 | 1,12 | 1,23 | 8,94% | 13.266,00 |
| 26.06.2023 | 1,16 | 1,29 | 1,12 | 1,13 | -13,08% | 28.061,00 |
| 23.06.2023 | 1,59 | 1,59 | 1,19 | 1,30 | -13,33% | 42.745,00 |
| 22.06.2023 | 1,69 | 1,69 | 1,50 | 1,50 | -5,66% | 6.850,00 |
| 21.06.2023 | 1,76 | 1,76 | 1,59 | 1,59 | -9,66% | 18.158,00 |
| 20.06.2023 | 1,70 | 1,84 | 1,70 | 1,76 | 5,71% | 6.575,00 |
| 16.06.2023 | 1,75 | 1,75 | 1,61 | 1,67 | -6,46% | 20.693,00 |
| 15.06.2023 | 1,92 | 1,92 | 1,65 | 1,78 | -9,60% | 50.395,00 |
| 14.06.2023 | 2,20 | 2,36 | 1,90 | 1,97 | -13,26% | 37.780,00 |
| 13.06.2023 | 2,57 | 2,57 | 1,85 | 2,27 | -24,91% | 180.463,00 |
| 12.06.2023 | 3,05 | 3,05 | 2,93 | 3,02 | -0,23% | 1.195,00 |
| 09.06.2023 | 3,10 | 3,10 | 2,92 | 3,03 | 2,36% | 7.868,00 |
| 08.06.2023 | 2,83 | 3,15 | 2,82 | 2,96 | 6,28% | 45.279,00 |
| 07.06.2023 | 2,84 | 2,87 | 2,73 | 2,79 | 1,27% | 6.903,00 |
| 06.06.2023 | 2,78 | 2,91 | 2,72 | 2,75 | -1,36% | 12.714,00 |
| 05.06.2023 | 2,74 | 2,83 | 2,67 | 2,79 | -0,07% | 4.149,00 |
| 02.06.2023 | 2,89 | 2,92 | 2,65 | 2,79 | 1,45% | 22.316,00 |
| 01.06.2023 | 2,80 | 2,89 | 2,74 | 2,75 | 0,00% | 3.807,00 |
| 31.05.2023 | 2,79 | 2,92 | 2,75 | 2,75 | -5,17% | 1.950,00 |
| 30.05.2023 | 2,86 | 2,90 | 2,85 | 2,90 | 5,45% | 1.642,00 |
| 26.05.2023 | 2,78 | 2,91 | 2,75 | 2,75 | -5,17% | 4.842,00 |
| 24.05.2023 | 2,79 | 2,92 | 2,76 | 2,90 | -1,36% | 1.749,00 |
| 23.05.2023 | 2,96 | 2,96 | 2,94 | 2,94 | 4,63% | 1.080,00 |
| 22.05.2023 | 2,93 | 2,93 | 2,80 | 2,81 | -2,26% | 5.323,00 |
| 19.05.2023 | 2,91 | 2,95 | 2,81 | 2,88 | 2,20% | 2.277,00 |
| 18.05.2023 | 2,94 | 2,96 | 2,81 | 2,81 | -4,87% | 4.312,00 |
| 17.05.2023 | 2,85 | 3,00 | 2,85 | 2,96 | 4,86% | 4.557,00 |
| 16.05.2023 | 2,83 | 3,13 | 2,82 | 2,82 | -4,08% | 25.682,00 |
| 15.05.2023 | 2,96 | 2,96 | 2,81 | 2,94 | 0,34% | 5.018,00 |
| 12.05.2023 | 2,77 | 2,99 | 2,77 | 2,93 | 0,00% | 6.161,00 |
| 11.05.2023 | 2,90 | 3,20 | 2,84 | 2,93 | 1,56% | 24.441,00 |
| 10.05.2023 | 3,00 | 3,00 | 2,79 | 2,89 | -1,54% | 2.656,00 |
| 09.05.2023 | 2,77 | 2,96 | 2,77 | 2,93 | 5,02% | 16.778,00 |
| 08.05.2023 | 2,75 | 2,89 | 2,71 | 2,79 | -2,11% | 7.400,00 |
| 05.05.2023 | 2,97 | 3,03 | 2,75 | 2,85 | -2,36% | 14.612,00 |
| 04.05.2023 | 3,10 | 3,11 | 2,73 | 2,92 | -7,42% | 23.590,00 |
| 03.05.2023 | 2,81 | 3,30 | 2,81 | 3,15 | 6,15% | 75.293,00 |
| 02.05.2023 | 3,56 | 3,80 | 2,71 | 2,97 | -21,84% | 208.461,00 |
| 01.05.2023 | 3,26 | 5,71 | 3,13 | 3,80 | 22,05% | 1.039.443,00 |
| 28.04.2023 | 3,01 | 3,27 | 2,97 | 3,11 | 3,87% | 22.928,00 |
| 27.04.2023 | 2,92 | 3,02 | 2,79 | 3,00 | 3,01% | 3.989,00 |
| 26.04.2023 | 2,85 | 2,93 | 2,76 | 2,91 | -4,64% | 2.528,00 |
| 25.04.2023 | 3,09 | 3,09 | 2,85 | 3,05 | 1,38% | 3.241,00 |
| 24.04.2023 | 3,18 | 3,18 | 3,01 | 3,01 | -2,11% | 327,00 |
| 21.04.2023 | 3,19 | 3,19 | 3,02 | 3,08 | -1,95% | 4.305,00 |
| 20.04.2023 | 3,03 | 3,20 | 3,02 | 3,14 | 4,19% | 1.638,00 |
| 19.04.2023 | 2,96 | 3,12 | 2,96 | 3,01 | -4,08% | 4.421,00 |
| 18.04.2023 | 3,37 | 3,37 | 3,03 | 3,14 | -0,06% | 4.568,00 |
| 17.04.2023 | 2,90 | 3,14 | 2,90 | 3,14 | 0,54% | 5.240,00 |
| 14.04.2023 | 3,15 | 3,15 | 3,04 | 3,12 | 1,40% | 3.344,00 |
| 13.04.2023 | 3,05 | 3,15 | 2,82 | 3,08 | 5,12% | 10.172,00 |
| 12.04.2023 | 2,87 | 2,98 | 2,76 | 2,93 | 6,16% | 9.191,00 |
| 11.04.2023 | 2,79 | 2,84 | 2,76 | 2,76 | 2,22% | 5.276,00 |
| 10.04.2023 | 2,82 | 3,01 | 2,68 | 2,70 | -0,18% | 7.156,00 |
| 06.04.2023 | 2,99 | 2,99 | 2,45 | 2,71 | -12,46% | 28.245,00 |
| 05.04.2023 | 3,03 | 3,09 | 2,94 | 3,09 | 2,32% | 1.779,00 |
| 04.04.2023 | 3,03 | 3,03 | 2,90 | 3,02 | -0,33% | 4.238,00 |
| 03.04.2023 | 3,13 | 3,14 | 2,93 | 3,03 | -4,39% | 15.843,00 |
| 31.03.2023 | 3,11 | 3,17 | 3,05 | 3,17 | 0,61% | 5.096,00 |
| 30.03.2023 | 3,14 | 3,15 | 3,04 | 3,15 | 1,06% | 1.227,00 |
| 29.03.2023 | 3,15 | 3,15 | 3,04 | 3,12 | 1,66% | 4.651,00 |
| 28.03.2023 | 3,14 | 3,14 | 3,05 | 3,07 | -0,45% | 2.961,00 |
| 27.03.2023 | 3,03 | 3,11 | 3,03 | 3,08 | 1,65% | 1.210,00 |
| 24.03.2023 | 3,09 | 3,12 | 3,03 | 3,03 | -1,30% | 1.829,00 |
| 23.03.2023 | 3,02 | 3,13 | 3,02 | 3,07 | -1,92% | 4.980,00 |
| 22.03.2023 | 3,09 | 3,13 | 3,09 | 3,13 | 1,19% | 675,00 |
| 21.03.2023 | 3,11 | 3,11 | 3,05 | 3,09 | 2,43% | 1.941,00 |
| 20.03.2023 | 3,08 | 3,13 | 3,01 | 3,02 | -0,82% | 2.823,00 |
| 17.03.2023 | 3,11 | 3,11 | 3,00 | 3,05 | -1,46% | 6.291,00 |
| 16.03.2023 | 3,09 | 3,09 | 3,09 | 3,09 | 0,00% | 658,00 |
| 15.03.2023 | 3,13 | 3,13 | 3,09 | 3,09 | 1,31% | 488,00 |
| 14.03.2023 | 3,13 | 3,16 | 3,03 | 3,05 | 1,33% | 5.078,00 |
| 13.03.2023 | 3,01 | 3,16 | 3,00 | 3,01 | -1,31% | 8.599,00 |
| 10.03.2023 | 3,15 | 3,15 | 3,01 | 3,05 | -2,40% | 6.557,00 |
| 09.03.2023 | 3,11 | 3,19 | 3,07 | 3,13 | -2,04% | 3.663,00 |
| 08.03.2023 | 3,15 | 3,19 | 3,10 | 3,19 | 1,27% | 6.998,00 |
| 07.03.2023 | 3,12 | 3,20 | 3,12 | 3,15 | 0,96% | 1.647,00 |
| 06.03.2023 | 3,14 | 3,14 | 3,06 | 3,12 | 1,30% | 4.813,00 |
| 03.03.2023 | 3,09 | 3,11 | 3,01 | 3,08 | 1,15% | 7.027,00 |
| 02.03.2023 | 3,11 | 3,15 | 3,01 | 3,05 | -0,16% | 5.395,00 |
| 01.03.2023 | 3,05 | 3,15 | 3,05 | 3,05 | -2,56% | 5.613,00 |
| 28.02.2023 | 3,06 | 3,18 | 3,06 | 3,13 | -1,26% | 10.441,00 |
| 27.02.2023 | 3,15 | 3,24 | 3,11 | 3,17 | -2,16% | 12.864,00 |
| 24.02.2023 | 3,19 | 3,29 | 3,00 | 3,24 | 0,62% | 57.089,00 |
| 23.02.2023 | 4,60 | 4,61 | 3,02 | 3,22 | -33,61% | 221.515,00 |
| 22.02.2023 | 3,86 | 5,24 | 3,86 | 4,85 | 25,97% | 318.978,00 |
| 21.02.2023 | 3,63 | 3,95 | 3,41 | 3,85 | -0,43% | 19.954,00 |
| 17.02.2023 | 3,78 | 3,91 | 3,70 | 3,87 | -0,35% | 40.779,00 |
| 16.02.2023 | 3,67 | 4,04 | 3,67 | 3,88 | 6,89% | 31.429,00 |
| 15.02.2023 | 3,28 | 3,84 | 3,18 | 3,63 | 9,01% | 34.526,00 |
| 14.02.2023 | 3,41 | 3,41 | 3,33 | 3,33 | 2,46% | 2.988,00 |
| 13.02.2023 | 3,31 | 3,49 | 3,18 | 3,25 | -4,41% | 13.263,00 |
| 10.02.2023 | 3,35 | 3,59 | 3,33 | 3,40 | 2,10% | 7.164,00 |
| 09.02.2023 | 3,33 | 3,33 | 3,33 | 3,33 | -0,60% | 686,00 |
| 08.02.2023 | 3,33 | 3,51 | 3,33 | 3,35 | -2,62% | 12.310,00 |
| 07.02.2023 | 3,49 | 3,54 | 3,32 | 3,44 | 1,18% | 13.541,00 |
| 06.02.2023 | 3,64 | 3,64 | 3,40 | 3,40 | 2,72% | 4.980,00 |