1,070$
Echtzeit-Aktienkurs Chanson International Holding
Bid:
Ask:
Aktienkurse zur Chanson International Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,06 | 1,11 | 1,03 | 1,07 | 0,00% | 22.691,00 |
| 30.09.2026 | 1,06 | 1,11 | 1,05 | 1,07 | -1,38% | 20.913,00 |
| 29.09.2026 | 1,05 | 1,12 | 1,05 | 1,09 | -3,13% | 45.755,00 |
| 28.09.2026 | 1,06 | 1,18 | 1,06 | 1,12 | -2,61% | 27.273,00 |
| 25.09.2026 | 1,17 | 1,19 | 1,10 | 1,15 | -2,54% | 52.052,00 |
| 24.09.2026 | 1,12 | 1,43 | 1,01 | 1,18 | 10,28% | 1.896.597,00 |
| 23.09.2026 | 1,11 | 1,13 | 1,07 | 1,07 | -2,28% | 16.102,00 |
| 22.09.2026 | 1,09 | 1,13 | 1,06 | 1,10 | 1,39% | 23.020,00 |
| 21.09.2026 | 1,04 | 1,08 | 1,04 | 1,08 | 2,86% | 10.093,00 |
| 18.09.2026 | 1,05 | 1,10 | 1,04 | 1,05 | -0,94% | 48.894,00 |
| 17.09.2026 | 1,07 | 1,10 | 1,06 | 1,06 | -0,93% | 26.730,00 |
| 16.09.2026 | 1,03 | 1,09 | 1,03 | 1,07 | -1,83% | 6.602,00 |
| 15.09.2026 | 1,06 | 1,11 | 1,03 | 1,09 | 3,81% | 25.235,00 |
| 14.09.2026 | 1,05 | 1,10 | 1,03 | 1,05 | 0,00% | 40.384,00 |
| 11.09.2026 | 1,04 | 1,05 | 1,02 | 1,05 | 0,96% | 12.534,00 |
| 10.09.2026 | 1,11 | 1,11 | 1,04 | 1,04 | -2,80% | 10.430,00 |
| 09.09.2026 | 1,06 | 1,13 | 1,04 | 1,07 | 1,42% | 41.705,00 |
| 08.09.2026 | 1,00 | 1,06 | 0,98 | 1,06 | 5,50% | 39.088,00 |
| 04.09.2026 | 1,01 | 1,03 | 1,00 | 1,00 | 0,40% | 13.433,00 |
| 03.09.2026 | 1,03 | 1,05 | 1,00 | 1,00 | -7,52% | 36.797,00 |
| 02.09.2026 | 1,02 | 1,08 | 1,00 | 1,08 | -0,28% | 15.025,00 |
| 01.09.2026 | 1,02 | 1,08 | 1,02 | 1,08 | 2,86% | 21.287,00 |
| 31.08.2026 | 1,07 | 1,07 | 1,04 | 1,05 | 1,94% | 47.560,00 |
| 28.08.2026 | 1,06 | 1,10 | 1,02 | 1,03 | -5,50% | 18.497,00 |
| 27.08.2026 | 1,11 | 1,14 | 1,06 | 1,09 | -0,46% | 70.253,00 |
| 26.08.2026 | 1,07 | 1,13 | 1,07 | 1,10 | -1,35% | 31.276,00 |
| 25.08.2026 | 1,11 | 1,15 | 1,10 | 1,11 | 0,91% | 23.208,00 |
| 24.08.2026 | 1,17 | 1,17 | 1,10 | 1,10 | -5,98% | 39.283,00 |
| 21.08.2026 | 1,10 | 1,25 | 1,10 | 1,17 | 4,46% | 109.429,00 |
| 20.08.2026 | 1,08 | 1,15 | 1,06 | 1,12 | -4,27% | 66.638,00 |
| 19.08.2026 | 1,01 | 1,22 | 1,01 | 1,17 | 11,22% | 307.329,00 |
| 18.08.2026 | 1,07 | 1,10 | 1,00 | 1,05 | -5,23% | 44.438,00 |
| 17.08.2026 | 1,13 | 1,16 | 1,07 | 1,11 | -0,89% | 43.782,00 |
| 14.08.2026 | 1,00 | 1,18 | 1,00 | 1,12 | 9,80% | 102.022,00 |
| 13.08.2026 | 1,02 | 1,05 | 0,97 | 1,02 | 2,51% | 61.907,00 |
| 12.08.2026 | 0,96 | 1,00 | 0,95 | 1,00 | -2,45% | 63.168,00 |
| 11.08.2026 | 0,97 | 1,04 | 0,97 | 1,02 | 4,62% | 212.890,00 |
| 10.08.2026 | 0,95 | 1,00 | 0,92 | 0,98 | 2,09% | 167.713,00 |
| 07.08.2026 | 1,03 | 1,25 | 0,93 | 0,96 | -2,55% | 1.797.771,00 |
| 06.08.2026 | 1,05 | 1,05 | 0,98 | 0,98 | -5,77% | 62.908,00 |
| 05.08.2026 | 1,07 | 1,09 | 1,02 | 1,04 | -0,95% | 51.596,00 |
| 04.08.2026 | 1,09 | 1,09 | 1,05 | 1,05 | -2,78% | 43.198,00 |
| 03.08.2026 | 1,10 | 1,11 | 1,05 | 1,08 | -1,82% | 31.743,00 |
| 31.07.2026 | 1,10 | 1,15 | 1,10 | 1,10 | 0,00% | 82.202,00 |
| 30.07.2026 | 1,11 | 1,17 | 1,09 | 1,10 | 0,00% | 18.364,00 |
| 29.07.2026 | 1,12 | 1,13 | 1,08 | 1,10 | 0,00% | 23.046,00 |
| 28.07.2026 | 1,16 | 1,18 | 1,05 | 1,10 | -9,09% | 65.779,00 |
| 27.07.2026 | 1,20 | 1,23 | 1,17 | 1,21 | 2,54% | 31.645,00 |
| 24.07.2026 | 1,25 | 1,25 | 1,15 | 1,18 | -4,07% | 71.406,00 |
| 23.07.2026 | 1,19 | 1,34 | 1,13 | 1,23 | 7,89% | 364.379,00 |
| 22.07.2026 | 1,08 | 1,17 | 1,07 | 1,14 | 7,55% | 139.665,00 |
| 21.07.2026 | 1,07 | 1,08 | 1,05 | 1,06 | -2,75% | 61.044,00 |
| 20.07.2026 | 1,05 | 1,11 | 1,05 | 1,09 | 2,83% | 91.604,00 |
| 17.07.2026 | 1,08 | 1,09 | 1,05 | 1,06 | -1,40% | 33.927,00 |
| 16.07.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 2,38% | 59.296,00 |
| 15.07.2026 | 1,04 | 1,09 | 1,04 | 1,05 | -1,87% | 89.254,00 |
| 14.07.2026 | 1,05 | 1,14 | 1,02 | 1,07 | -8,55% | 207.451,00 |
| 13.07.2026 | 1,03 | 1,18 | 0,99 | 1,17 | -1,68% | 750.855,00 |
| 10.07.2026 | 1,28 | 1,50 | 1,13 | 1,19 | 15,53% | 41.964.548,00 |
| 09.07.2026 | 1,04 | 1,05 | 1,02 | 1,03 | -0,48% | 32.845,00 |
| 08.07.2026 | 1,04 | 1,06 | 1,04 | 1,04 | -2,82% | 29.886,00 |
| 07.07.2026 | 1,10 | 1,11 | 1,05 | 1,07 | -0,47% | 31.403,00 |
| 06.07.2026 | 1,06 | 1,17 | 1,02 | 1,07 | 3,88% | 95.742,00 |
| 02.07.2026 | 1,02 | 1,05 | 1,02 | 1,03 | -0,96% | 60.120,00 |
| 01.07.2026 | 1,05 | 1,10 | 1,03 | 1,04 | -1,89% | 54.049,00 |
| 30.06.2026 | 1,03 | 1,09 | 1,03 | 1,06 | 2,42% | 39.868,00 |
| 29.06.2026 | 1,05 | 1,05 | 1,03 | 1,04 | -1,43% | 18.799,00 |
| 26.06.2026 | 1,06 | 1,10 | 1,03 | 1,05 | -0,94% | 35.848,00 |
| 25.06.2026 | 1,07 | 1,10 | 1,01 | 1,06 | -0,93% | 82.492,00 |
| 24.06.2026 | 1,10 | 1,14 | 1,07 | 1,07 | -2,73% | 35.641,00 |
| 23.06.2026 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | 40.641,00 |
| 22.06.2026 | 1,14 | 1,14 | 1,06 | 1,10 | -3,51% | 85.870,00 |
| 18.06.2026 | 1,24 | 1,24 | 1,13 | 1,14 | -8,06% | 85.929,00 |
| 17.06.2026 | 1,22 | 1,29 | 1,18 | 1,24 | 2,48% | 159.563,00 |
| 16.06.2026 | 1,25 | 1,31 | 1,15 | 1,21 | 2,54% | 211.702,00 |
| 15.06.2026 | 1,17 | 1,21 | 1,14 | 1,18 | 1,29% | 83.413,00 |
| 12.06.2026 | 1,16 | 1,20 | 1,12 | 1,17 | -3,72% | 116.241,00 |
| 11.06.2026 | 1,23 | 1,29 | 1,18 | 1,21 | -11,03% | 249.337,00 |
| 10.06.2026 | 1,17 | 1,64 | 1,10 | 1,36 | 11,02% | 15.092.369,00 |
| 09.06.2026 | 1,30 | 1,88 | 0,95 | 1,23 | -3,62% | 1.774.535,00 |
| 08.06.2026 | 1,08 | 1,44 | 1,08 | 1,27 | 16,61% | 696.639,00 |
| 05.06.2026 | 1,22 | 1,25 | 1,09 | 1,09 | -14,17% | 101.474,00 |
| 04.06.2026 | 1,19 | 1,30 | 1,14 | 1,27 | 0,79% | 168.930,00 |
| 03.06.2026 | 1,10 | 1,26 | 1,01 | 1,26 | 12,50% | 3.196.404,00 |
| 02.06.2026 | 1,18 | 1,23 | 1,11 | 1,12 | -3,45% | 132.279,00 |
| 01.06.2026 | 1,07 | 1,33 | 1,06 | 1,16 | 8,41% | 374.983,00 |
| 29.05.2026 | 1,05 | 1,14 | 1,05 | 1,07 | 0,00% | 70.880,00 |
| 28.05.2026 | 1,02 | 1,08 | 0,99 | 1,07 | 0,00% | 160.879,00 |
| 27.05.2026 | 1,18 | 1,19 | 1,04 | 1,07 | -10,83% | 155.556,00 |
| 26.05.2026 | 1,22 | 1,24 | 1,19 | 1,20 | -2,44% | 81.837,00 |
| 22.05.2026 | 1,30 | 1,32 | 1,22 | 1,23 | -6,46% | 104.745,00 |
| 21.05.2026 | 1,25 | 1,37 | 1,23 | 1,32 | 3,54% | 100.093,00 |
| 20.05.2026 | 1,22 | 1,31 | 1,20 | 1,27 | 3,67% | 120.388,00 |
| 19.05.2026 | 1,28 | 1,29 | 1,22 | 1,23 | -6,49% | 140.296,00 |
| 18.05.2026 | 1,25 | 1,39 | 1,23 | 1,31 | 2,34% | 158.684,00 |
| 15.05.2026 | 1,32 | 1,38 | 1,18 | 1,28 | -7,91% | 250.798,00 |
| 14.05.2026 | 1,41 | 1,43 | 1,35 | 1,39 | -9,15% | 217.233,00 |
| 13.05.2026 | 1,28 | 1,58 | 1,22 | 1,53 | 13,33% | 437.801,00 |
| 12.05.2026 | 1,40 | 1,41 | 1,26 | 1,35 | -5,59% | 305.392,00 |
| 11.05.2026 | 1,46 | 1,46 | 1,35 | 1,43 | -4,03% | 359.886,00 |