1,440$
Echtzeit-Aktienkurs Euro Tech Holdings Company Limited
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,42 | 1,45 | 1,34 | 1,44 | 0,00% | 11.689,00 |
| 03.12.2024 | 1,40 | 1,45 | 1,36 | 1,44 | 0,70% | 4.861,00 |
| 02.12.2024 | 1,35 | 1,43 | 1,35 | 1,43 | -0,69% | 6.062,00 |
| 27.11.2024 | 1,35 | 1,44 | 1,34 | 1,44 | 1,41% | 5.816,00 |
| 26.11.2024 | 1,43 | 1,45 | 1,29 | 1,42 | -2,07% | 22.502,00 |
| 25.11.2024 | 1,43 | 1,46 | 1,34 | 1,45 | 1,40% | 19.197,00 |
| 22.11.2024 | 1,37 | 1,45 | 1,32 | 1,43 | -1,38% | 7.918,00 |
| 20.11.2024 | 1,44 | 1,46 | 1,38 | 1,45 | 0,00% | 2.849,00 |
| 19.11.2024 | 1,39 | 1,45 | 1,35 | 1,45 | 0,00% | 8.994,00 |
| 18.11.2024 | 1,46 | 1,46 | 1,37 | 1,45 | 0,69% | 7.624,00 |
| 15.11.2024 | 1,41 | 1,44 | 1,41 | 1,44 | -0,69% | 2.618,00 |
| 14.11.2024 | 1,46 | 1,46 | 1,39 | 1,45 | 0,00% | 2.794,00 |
| 13.11.2024 | 1,47 | 1,48 | 1,44 | 1,45 | -2,03% | 2.191,00 |
| 12.11.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,00% | 2.413,00 |
| 11.11.2024 | 1,45 | 1,48 | 1,42 | 1,48 | 4,23% | 2.177,00 |
| 08.11.2024 | 1,42 | 1,46 | 1,39 | 1,42 | 1,79% | 4.044,00 |
| 07.11.2024 | 1,43 | 1,45 | 1,39 | 1,40 | -7,62% | 18.574,00 |
| 06.11.2024 | 1,44 | 1,51 | 1,40 | 1,51 | 1,34% | 9.267,00 |
| 05.11.2024 | 1,45 | 1,50 | 1,42 | 1,49 | -3,87% | 6.833,00 |
| 04.11.2024 | 1,54 | 1,55 | 1,42 | 1,55 | 3,33% | 10.005,00 |
| 01.11.2024 | 1,49 | 1,53 | 1,49 | 1,50 | -2,60% | 759,00 |
| 31.10.2024 | 1,49 | 1,56 | 1,46 | 1,54 | -0,65% | 3.575,00 |
| 30.10.2024 | 1,47 | 1,55 | 1,47 | 1,55 | 0,00% | 2.408,00 |
| 29.10.2024 | 1,55 | 1,56 | 1,50 | 1,55 | 1,97% | 2.273,00 |
| 28.10.2024 | 1,54 | 1,55 | 1,45 | 1,52 | -3,18% | 4.881,00 |
| 25.10.2024 | 1,54 | 1,57 | 1,44 | 1,57 | 1,95% | 5.760,00 |
| 24.10.2024 | 1,48 | 1,54 | 1,44 | 1,54 | 0,65% | 2.744,00 |
| 23.10.2024 | 1,51 | 1,55 | 1,43 | 1,53 | -1,29% | 5.397,00 |
| 22.10.2024 | 1,53 | 1,56 | 1,53 | 1,55 | 0,00% | 1.522,00 |
| 21.10.2024 | 1,57 | 1,57 | 1,51 | 1,55 | 0,65% | 3.301,00 |
| 18.10.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 3,36% | 21.406,00 |
| 17.10.2024 | 1,50 | 1,50 | 1,46 | 1,49 | 0,00% | 991,00 |
| 16.10.2024 | 1,55 | 1,55 | 1,41 | 1,49 | 0,00% | 15.633,00 |
| 15.10.2024 | 1,53 | 1,58 | 1,45 | 1,49 | -6,88% | 9.143,00 |
| 14.10.2024 | 1,64 | 1,64 | 1,52 | 1,60 | -3,03% | 15.127,00 |
| 11.10.2024 | 1,64 | 1,65 | 1,58 | 1,65 | -0,60% | 2.767,00 |
| 10.10.2024 | 1,62 | 1,66 | 1,54 | 1,66 | 1,84% | 2.105,00 |
| 09.10.2024 | 1,59 | 1,63 | 1,57 | 1,63 | 2,52% | 4.146,00 |
| 08.10.2024 | 1,58 | 1,62 | 1,49 | 1,59 | -4,22% | 7.309,00 |
| 07.10.2024 | 1,62 | 1,66 | 1,58 | 1,66 | 0,00% | 8.828,00 |
| 04.10.2024 | 1,62 | 1,66 | 1,60 | 1,66 | 2,47% | 3.463,00 |
| 03.10.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,62% | 1.245,00 |
| 02.10.2024 | 1,58 | 1,64 | 1,56 | 1,61 | -1,23% | 4.842,00 |
| 01.10.2024 | 1,56 | 1,65 | 1,52 | 1,63 | 0,62% | 7.242,00 |
| 30.09.2024 | 1,65 | 1,66 | 1,56 | 1,62 | -1,22% | 4.439,00 |
| 27.09.2024 | 1,64 | 1,64 | 1,57 | 1,64 | 1,23% | 2.311,00 |
| 26.09.2024 | 1,57 | 1,66 | 1,55 | 1,62 | 0,00% | 4.793,00 |
| 25.09.2024 | 1,66 | 1,66 | 1,57 | 1,62 | -2,41% | 8.777,00 |
| 24.09.2024 | 1,59 | 1,66 | 1,59 | 1,66 | 1,22% | 2.055,00 |
| 23.09.2024 | 1,62 | 1,66 | 1,60 | 1,64 | 0,61% | 1.292,00 |
| 20.09.2024 | 1,68 | 1,69 | 1,55 | 1,63 | -3,55% | 10.056,00 |
| 19.09.2024 | 1,62 | 1,69 | 1,55 | 1,69 | -0,59% | 12.287,00 |
| 18.09.2024 | 1,65 | 1,70 | 1,62 | 1,70 | 0,59% | 3.703,00 |
| 17.09.2024 | 1,57 | 1,70 | 1,50 | 1,69 | 2,42% | 39.954,00 |
| 16.09.2024 | 1,53 | 1,65 | 1,52 | 1,65 | 3,77% | 3.165,00 |
| 13.09.2024 | 1,60 | 1,60 | 1,52 | 1,59 | 5,30% | 1.933,00 |
| 12.09.2024 | 1,60 | 1,60 | 1,50 | 1,51 | -3,82% | 1.790,00 |
| 11.09.2024 | 1,57 | 1,60 | 1,53 | 1,57 | -1,26% | 1.089,00 |
| 10.09.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 3,25% | 5.164,00 |
| 09.09.2024 | 1,52 | 1,54 | 1,40 | 1,54 | -3,14% | 8.883,00 |
| 06.09.2024 | 1,52 | 1,60 | 1,52 | 1,59 | 2,58% | 4.739,00 |
| 05.09.2024 | 1,45 | 1,55 | 1,45 | 1,55 | 0,65% | 2.719,00 |
| 04.09.2024 | 1,43 | 1,54 | 1,43 | 1,54 | 6,21% | 3.081,00 |
| 03.09.2024 | 1,53 | 1,53 | 1,43 | 1,45 | -4,61% | 1.967,00 |
| 30.08.2024 | 1,50 | 1,55 | 1,48 | 1,52 | 0,00% | 2.586,00 |
| 29.08.2024 | 1,57 | 1,59 | 1,45 | 1,52 | -3,80% | 9.558,00 |
| 28.08.2024 | 1,50 | 1,58 | 1,40 | 1,58 | 0,00% | 10.919,00 |
| 27.08.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 1,28% | 4.032,00 |
| 26.08.2024 | 1,48 | 1,56 | 1,48 | 1,56 | -0,64% | 1.998,00 |
| 23.08.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 0,64% | 462,00 |
| 22.08.2024 | 1,57 | 1,57 | 1,42 | 1,56 | 0,65% | 12.192,00 |
| 21.08.2024 | 1,44 | 1,56 | 1,44 | 1,55 | -0,64% | 3.447,00 |
| 20.08.2024 | 1,45 | 1,56 | 1,45 | 1,56 | 0,00% | 5.458,00 |
| 19.08.2024 | 1,55 | 1,56 | 1,55 | 1,56 | -2,50% | 1.184,00 |
| 16.08.2024 | 1,54 | 1,60 | 1,50 | 1,60 | 3,23% | 1.757,00 |
| 15.08.2024 | 1,56 | 1,57 | 1,53 | 1,55 | -1,90% | 2.372,00 |
| 14.08.2024 | 1,45 | 1,58 | 1,45 | 1,58 | 3,27% | 3.476,00 |
| 13.08.2024 | 1,41 | 1,53 | 1,41 | 1,53 | -1,92% | 4.209,00 |
| 12.08.2024 | 1,55 | 1,56 | 1,39 | 1,56 | 0,65% | 29.003,00 |
| 09.08.2024 | 1,52 | 1,56 | 1,44 | 1,55 | 2,65% | 5.321,00 |
| 08.08.2024 | 1,52 | 1,52 | 1,45 | 1,51 | 1,34% | 2.254,00 |
| 07.08.2024 | 1,50 | 1,51 | 1,47 | 1,49 | 2,05% | 743,00 |
| 06.08.2024 | 1,46 | 1,49 | 1,39 | 1,46 | -0,68% | 1.693,00 |
| 05.08.2024 | 1,40 | 1,48 | 1,40 | 1,47 | 0,07% | 5.219,00 |
| 02.08.2024 | 1,46 | 1,50 | 1,40 | 1,47 | -0,74% | 5.894,00 |
| 01.08.2024 | 1,47 | 1,49 | 1,43 | 1,48 | 0,00% | 1.557,00 |
| 31.07.2024 | 1,48 | 1,50 | 1,47 | 1,48 | -3,90% | 3.858,00 |
| 30.07.2024 | 1,52 | 1,55 | 1,39 | 1,54 | -0,65% | 6.689,00 |
| 29.07.2024 | 1,50 | 1,55 | 1,48 | 1,55 | 0,65% | 3.272,00 |
| 26.07.2024 | 1,49 | 1,54 | 1,45 | 1,54 | 3,36% | 4.767,00 |
| 25.07.2024 | 1,45 | 1,49 | 1,43 | 1,49 | 1,36% | 7.466,00 |
| 24.07.2024 | 1,46 | 1,47 | 1,44 | 1,47 | 1,38% | 2.554,00 |
| 23.07.2024 | 1,46 | 1,46 | 1,41 | 1,45 | 0,69% | 7.196,00 |
| 22.07.2024 | 1,47 | 1,47 | 1,42 | 1,44 | -0,69% | 5.299,00 |
| 19.07.2024 | 1,47 | 1,50 | 1,44 | 1,45 | -4,61% | 11.414,00 |
| 18.07.2024 | 1,51 | 1,52 | 1,50 | 1,52 | 3,97% | 1.527,00 |
| 17.07.2024 | 1,56 | 1,57 | 1,45 | 1,46 | -2,53% | 10.706,00 |
| 16.07.2024 | 1,55 | 1,56 | 1,50 | 1,50 | -2,60% | 4.079,00 |
| 15.07.2024 | 1,52 | 1,54 | 1,44 | 1,54 | -1,28% | 6.615,00 |
| 12.07.2024 | 1,52 | 1,56 | 1,45 | 1,56 | 4,00% | 7.418,00 |