5,358$
-0,14%
Echtzeit-Aktienkurs China Automotive Systems
Bid:
Ask:
Aktienkurse zur China Automotive Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 5,49 | 5,49 | 5,35 | 5,36 | -0,13% | 10.455,00 |
| 02.09.2026 | 5,49 | 5,56 | 5,35 | 5,37 | -2,10% | 26.844,00 |
| 01.09.2026 | 5,51 | 5,51 | 5,27 | 5,48 | -0,54% | 28.216,00 |
| 31.08.2026 | 5,04 | 5,58 | 5,04 | 5,51 | 10,42% | 70.972,00 |
| 28.08.2026 | 5,07 | 5,07 | 4,91 | 4,99 | -0,40% | 31.016,00 |
| 27.08.2026 | 5,26 | 5,36 | 5,01 | 5,01 | -4,93% | 18.415,00 |
| 26.08.2026 | 5,28 | 5,38 | 5,15 | 5,27 | -1,31% | 46.129,00 |
| 25.08.2026 | 4,76 | 5,45 | 4,76 | 5,34 | 12,30% | 328.378,00 |
| 24.08.2026 | 4,67 | 5,00 | 4,67 | 4,76 | 2,48% | 72.027,00 |
| 21.08.2026 | 4,56 | 4,70 | 4,55 | 4,64 | 1,75% | 9.367,00 |
| 20.08.2026 | 4,70 | 4,70 | 4,51 | 4,56 | -4,60% | 30.205,00 |
| 19.08.2026 | 4,63 | 4,78 | 4,55 | 4,78 | 4,14% | 18.852,00 |
| 18.08.2026 | 4,64 | 4,64 | 4,46 | 4,59 | 0,88% | 31.615,00 |
| 17.08.2026 | 4,65 | 4,71 | 4,51 | 4,55 | -3,60% | 13.765,00 |
| 14.08.2026 | 4,72 | 4,78 | 4,60 | 4,72 | 2,16% | 28.916,00 |
| 13.08.2026 | 4,85 | 5,05 | 4,62 | 4,62 | 0,22% | 224.892,00 |
| 12.08.2026 | 4,65 | 4,70 | 4,51 | 4,61 | 0,44% | 23.320,00 |
| 11.08.2026 | 4,60 | 4,70 | 4,53 | 4,59 | -1,57% | 8.112,00 |
| 10.08.2026 | 4,37 | 4,73 | 4,37 | 4,66 | 5,50% | 49.729,00 |
| 07.08.2026 | 4,55 | 4,55 | 4,42 | 4,42 | -2,21% | 15.734,00 |
| 06.08.2026 | 4,33 | 4,54 | 4,33 | 4,52 | 2,26% | 8.072,00 |
| 05.08.2026 | 4,33 | 4,45 | 4,33 | 4,42 | 1,61% | 11.712,00 |
| 04.08.2026 | 4,38 | 4,50 | 4,34 | 4,35 | 0,69% | 11.821,00 |
| 03.08.2026 | 4,54 | 4,54 | 4,32 | 4,32 | -4,21% | 18.878,00 |
| 31.07.2026 | 4,24 | 4,54 | 4,24 | 4,51 | 6,37% | 67.801,00 |
| 30.07.2026 | 4,41 | 4,42 | 4,24 | 4,24 | -1,85% | 51.612,00 |
| 29.07.2026 | 4,36 | 4,41 | 4,31 | 4,32 | -0,46% | 15.588,00 |
| 28.07.2026 | 4,33 | 4,47 | 4,32 | 4,34 | -0,46% | 15.598,00 |
| 27.07.2026 | 4,35 | 4,38 | 4,35 | 4,36 | 0,00% | 5.625,00 |
| 24.07.2026 | 4,38 | 4,42 | 4,34 | 4,36 | -0,91% | 2.503,00 |
| 23.07.2026 | 4,38 | 4,47 | 4,38 | 4,40 | -1,57% | 4.017,00 |
| 22.07.2026 | 4,37 | 4,47 | 4,37 | 4,47 | 0,90% | 3.317,00 |
| 21.07.2026 | 4,41 | 4,46 | 4,32 | 4,43 | 0,91% | 17.441,00 |
| 20.07.2026 | 4,42 | 4,42 | 4,32 | 4,39 | 0,00% | 15.732,00 |
| 17.07.2026 | 4,35 | 4,39 | 4,32 | 4,39 | 0,69% | 23.019,00 |
| 16.07.2026 | 4,42 | 4,44 | 4,36 | 4,36 | -1,13% | 17.429,00 |
| 15.07.2026 | 4,36 | 4,47 | 4,36 | 4,41 | 0,68% | 6.979,00 |
| 14.07.2026 | 4,34 | 4,45 | 4,34 | 4,38 | 0,11% | 3.520,00 |
| 13.07.2026 | 4,35 | 4,44 | 4,33 | 4,38 | 0,57% | 11.118,00 |
| 10.07.2026 | 4,40 | 4,47 | 4,33 | 4,35 | -0,91% | 5.123,00 |
| 09.07.2026 | 4,39 | 4,47 | 4,33 | 4,39 | -1,35% | 7.708,00 |
| 08.07.2026 | 4,40 | 4,45 | 4,31 | 4,45 | 0,45% | 34.652,00 |
| 07.07.2026 | 4,50 | 4,50 | 4,40 | 4,43 | -0,45% | 12.929,00 |
| 06.07.2026 | 4,50 | 4,50 | 4,42 | 4,45 | -0,45% | 2.651,00 |
| 02.07.2026 | 4,49 | 4,49 | 4,40 | 4,47 | 0,68% | 6.086,00 |
| 01.07.2026 | 4,40 | 4,51 | 4,40 | 4,44 | -0,22% | 7.794,00 |
| 30.06.2026 | 4,37 | 4,50 | 4,37 | 4,45 | 0,45% | 7.433,00 |
| 29.06.2026 | 4,41 | 4,48 | 4,37 | 4,43 | -0,23% | 9.930,00 |
| 26.06.2026 | 4,46 | 4,47 | 4,35 | 4,44 | -0,22% | 7.228,00 |
| 25.06.2026 | 4,37 | 4,47 | 4,37 | 4,45 | 1,83% | 26.931,00 |
| 24.06.2026 | 4,36 | 4,50 | 4,35 | 4,37 | 0,23% | 9.840,00 |
| 23.06.2026 | 4,40 | 4,40 | 4,36 | 4,36 | -1,13% | 28.999,00 |
| 22.06.2026 | 4,41 | 4,52 | 4,40 | 4,41 | -1,12% | 25.505,00 |
| 18.06.2026 | 4,50 | 4,50 | 4,42 | 4,46 | -0,45% | 5.166,00 |
| 17.06.2026 | 4,54 | 4,54 | 4,40 | 4,48 | 1,59% | 13.850,00 |
| 16.06.2026 | 4,43 | 4,50 | 4,41 | 4,41 | -2,65% | 22.482,00 |
| 15.06.2026 | 4,58 | 4,65 | 4,53 | 4,53 | -2,79% | 17.130,00 |
| 12.06.2026 | 4,44 | 4,70 | 4,44 | 4,66 | 5,19% | 81.654,00 |
| 11.06.2026 | 4,40 | 4,48 | 4,40 | 4,43 | -0,67% | 5.485,00 |
| 10.06.2026 | 4,49 | 4,50 | 4,40 | 4,46 | 0,11% | 13.073,00 |
| 09.06.2026 | 4,51 | 4,57 | 4,36 | 4,46 | 0,34% | 37.528,00 |
| 08.06.2026 | 4,43 | 4,60 | 4,43 | 4,44 | 0,23% | 52.503,00 |
| 05.06.2026 | 4,44 | 4,49 | 4,40 | 4,43 | -0,45% | 22.901,00 |
| 04.06.2026 | 4,46 | 4,56 | 4,41 | 4,45 | 0,34% | 18.871,00 |
| 03.06.2026 | 4,53 | 4,53 | 4,41 | 4,44 | -1,22% | 16.413,00 |
| 02.06.2026 | 4,57 | 4,60 | 4,49 | 4,49 | -1,10% | 19.097,00 |
| 01.06.2026 | 4,67 | 4,69 | 4,47 | 4,54 | -2,16% | 49.864,00 |
| 29.05.2026 | 4,66 | 4,70 | 4,55 | 4,64 | 0,87% | 26.864,00 |
| 28.05.2026 | 4,69 | 4,72 | 4,57 | 4,60 | -1,92% | 34.403,00 |
| 27.05.2026 | 4,64 | 4,70 | 4,63 | 4,69 | 0,64% | 10.850,00 |
| 26.05.2026 | 4,67 | 4,74 | 4,62 | 4,66 | 0,65% | 45.656,00 |
| 22.05.2026 | 4,73 | 4,79 | 4,59 | 4,63 | -3,54% | 58.266,00 |
| 21.05.2026 | 4,66 | 4,81 | 4,66 | 4,80 | 1,91% | 15.899,00 |
| 20.05.2026 | 4,78 | 4,82 | 4,65 | 4,71 | -2,48% | 29.722,00 |
| 19.05.2026 | 4,63 | 4,84 | 4,51 | 4,83 | 2,55% | 55.222,00 |
| 18.05.2026 | 4,80 | 4,97 | 4,62 | 4,71 | -0,21% | 97.226,00 |
| 15.05.2026 | 4,72 | 4,72 | 4,60 | 4,72 | 1,07% | 85.353,00 |
| 14.05.2026 | 4,66 | 4,70 | 4,64 | 4,67 | 0,43% | 18.559,00 |
| 13.05.2026 | 4,71 | 4,74 | 4,64 | 4,65 | -1,48% | 17.085,00 |
| 12.05.2026 | 4,70 | 4,75 | 4,64 | 4,72 | -0,32% | 19.177,00 |
| 11.05.2026 | 4,57 | 4,80 | 4,57 | 4,74 | 3,84% | 109.572,00 |
| 08.05.2026 | 4,51 | 4,58 | 4,43 | 4,56 | 0,44% | 40.849,00 |
| 07.05.2026 | 4,59 | 4,59 | 4,50 | 4,54 | -0,87% | 15.299,00 |
| 06.05.2026 | 4,45 | 4,59 | 4,43 | 4,58 | 3,39% | 71.323,00 |
| 05.05.2026 | 4,48 | 4,50 | 4,42 | 4,43 | -0,45% | 38.301,00 |
| 04.05.2026 | 4,47 | 4,48 | 4,39 | 4,45 | 0,68% | 76.274,00 |
| 01.05.2026 | 4,47 | 4,49 | 4,39 | 4,42 | -0,23% | 9.784,00 |
| 30.04.2026 | 4,43 | 4,46 | 4,36 | 4,43 | 1,61% | 40.488,00 |
| 29.04.2026 | 4,40 | 4,41 | 4,36 | 4,36 | -1,58% | 17.669,00 |
| 28.04.2026 | 4,45 | 4,51 | 4,41 | 4,43 | -1,99% | 16.749,00 |
| 27.04.2026 | 4,52 | 4,54 | 4,48 | 4,52 | 1,35% | 30.169,00 |
| 24.04.2026 | 4,42 | 4,57 | 4,38 | 4,46 | 1,36% | 50.577,00 |
| 23.04.2026 | 4,57 | 4,57 | 4,31 | 4,40 | -2,87% | 64.064,00 |
| 22.04.2026 | 4,53 | 4,58 | 4,40 | 4,53 | 4,93% | 147.920,00 |
| 21.04.2026 | 4,28 | 4,33 | 4,24 | 4,32 | 1,34% | 13.071,00 |
| 20.04.2026 | 4,29 | 4,29 | 4,24 | 4,26 | -1,16% | 19.304,00 |
| 17.04.2026 | 4,29 | 4,35 | 4,26 | 4,31 | 1,17% | 9.078,00 |
| 16.04.2026 | 4,25 | 4,30 | 4,23 | 4,26 | 0,00% | 9.669,00 |
| 15.04.2026 | 4,40 | 4,40 | 4,17 | 4,26 | -0,23% | 12.404,00 |
| 14.04.2026 | 4,25 | 4,27 | 4,17 | 4,27 | 1,18% | 33.574,00 |