0,988$
-1,23%
Echtzeit-Aktienkurs Charles & Colvard Ltd.
Bid:
Ask:
Aktienkurse zur Charles & Colvard Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 0,98 | 0,99 | 0,97 | 0,99 | -1,20% | 4.283,00 |
| 31.03.2025 | 0,97 | 1,00 | 0,96 | 1,00 | 0,00% | 6.162,00 |
| 28.03.2025 | 0,99 | 1,03 | 0,97 | 1,00 | 1,01% | 2.231,00 |
| 27.03.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -1,00% | 969,00 |
| 26.03.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -1,96% | 7.964,00 |
| 25.03.2025 | 0,99 | 1,02 | 0,98 | 1,02 | 3,03% | 862,00 |
| 24.03.2025 | 1,00 | 1,01 | 0,99 | 0,99 | -1,49% | 4.346,00 |
| 21.03.2025 | 0,98 | 1,01 | 0,98 | 1,01 | 1,52% | 2.035,00 |
| 20.03.2025 | 0,99 | 1,00 | 0,95 | 0,99 | 0,71% | 18.184,00 |
| 19.03.2025 | 0,95 | 1,01 | 0,95 | 0,98 | 2,82% | 12.991,00 |
| 18.03.2025 | 1,01 | 1,02 | 0,96 | 0,96 | -6,27% | 12.724,00 |
| 17.03.2025 | 0,98 | 1,02 | 0,95 | 1,02 | 2,10% | 8.879,00 |
| 14.03.2025 | 0,97 | 1,00 | 0,95 | 1,00 | 0,00% | 18.778,00 |
| 13.03.2025 | 1,06 | 1,08 | 0,93 | 1,00 | -5,75% | 72.480,00 |
| 12.03.2025 | 1,09 | 1,12 | 1,02 | 1,06 | -2,75% | 9.123,00 |
| 11.03.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -4,89% | 6.391,00 |
| 10.03.2025 | 1,14 | 1,18 | 1,13 | 1,15 | 1,42% | 5.258,00 |
| 07.03.2025 | 1,14 | 1,17 | 1,12 | 1,13 | -3,42% | 7.429,00 |
| 06.03.2025 | 1,13 | 1,17 | 1,12 | 1,17 | 4,46% | 13.315,00 |
| 05.03.2025 | 1,09 | 1,15 | 1,09 | 1,12 | 3,70% | 12.164,00 |
| 04.03.2025 | 1,08 | 1,19 | 1,08 | 1,08 | -9,70% | 16.123,00 |
| 03.03.2025 | 1,25 | 1,25 | 1,06 | 1,20 | -1,16% | 52.814,00 |
| 28.02.2025 | 1,26 | 1,26 | 1,18 | 1,21 | -6,20% | 19.245,00 |
| 27.02.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | 2.873,00 |
| 26.02.2025 | 1,28 | 1,35 | 1,28 | 1,28 | 0,00% | 20.643,00 |
| 25.02.2025 | 1,40 | 1,41 | 1,23 | 1,28 | -9,73% | 24.057,00 |
| 24.02.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,57% | 4.150,00 |
| 21.02.2025 | 1,39 | 1,45 | 1,39 | 1,41 | 1,44% | 2.284,00 |
| 20.02.2025 | 1,36 | 1,43 | 1,28 | 1,39 | 2,21% | 13.233,00 |
| 19.02.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,73% | 5.607,00 |
| 18.02.2025 | 1,38 | 1,38 | 1,32 | 1,37 | -0,72% | 8.767,00 |
| 14.02.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,72% | 6.995,00 |
| 13.02.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 4,51% | 6.952,00 |
| 12.02.2025 | 1,42 | 1,45 | 1,33 | 1,33 | -5,67% | 8.217,00 |
| 11.02.2025 | 1,42 | 1,43 | 1,36 | 1,41 | 0,71% | 12.820,00 |
| 10.02.2025 | 1,40 | 1,47 | 1,39 | 1,40 | -6,67% | 3.723,00 |
| 07.02.2025 | 1,48 | 1,50 | 1,44 | 1,50 | 2,04% | 3.122,00 |
| 06.02.2025 | 1,49 | 1,52 | 1,46 | 1,47 | 1,73% | 2.650,00 |
| 05.02.2025 | 1,44 | 1,51 | 1,43 | 1,45 | 1,05% | 4.551,00 |
| 04.02.2025 | 1,43 | 1,46 | 1,35 | 1,43 | 0,00% | 8.527,00 |
| 03.02.2025 | 1,48 | 1,48 | 1,38 | 1,43 | -0,69% | 10.459,00 |
| 31.01.2025 | 1,53 | 1,56 | 1,43 | 1,44 | -5,26% | 12.479,00 |
| 30.01.2025 | 1,50 | 1,54 | 1,47 | 1,52 | -1,30% | 11.492,00 |
| 29.01.2025 | 1,64 | 1,70 | 1,54 | 1,54 | -7,51% | 27.069,00 |
| 28.01.2025 | 1,71 | 1,71 | 1,60 | 1,67 | -2,97% | 10.497,00 |
| 27.01.2025 | 1,70 | 1,73 | 1,66 | 1,72 | -1,38% | 36.692,00 |
| 24.01.2025 | 1,70 | 1,74 | 1,61 | 1,74 | 2,35% | 9.254,00 |
| 23.01.2025 | 1,73 | 1,74 | 1,56 | 1,70 | -2,30% | 12.272,00 |
| 22.01.2025 | 1,61 | 1,79 | 1,61 | 1,74 | 12,99% | 74.330,00 |
| 21.01.2025 | 1,48 | 1,59 | 1,48 | 1,54 | 1,32% | 17.944,00 |
| 17.01.2025 | 1,44 | 1,54 | 1,44 | 1,52 | 1,00% | 21.637,00 |
| 16.01.2025 | 1,51 | 1,53 | 1,46 | 1,51 | -1,63% | 11.747,00 |
| 15.01.2025 | 1,50 | 1,54 | 1,45 | 1,53 | 2,00% | 9.043,00 |
| 14.01.2025 | 1,46 | 1,56 | 1,42 | 1,50 | 2,74% | 11.777,00 |
| 13.01.2025 | 1,46 | 1,50 | 1,36 | 1,46 | -2,99% | 23.995,00 |
| 10.01.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -4,14% | 13.594,00 |
| 08.01.2025 | 1,47 | 1,57 | 1,42 | 1,57 | 5,37% | 56.051,00 |
| 07.01.2025 | 1,49 | 1,53 | 1,46 | 1,49 | 0,00% | 28.428,00 |
| 06.01.2025 | 1,41 | 1,50 | 1,41 | 1,49 | 5,67% | 37.894,00 |
| 03.01.2025 | 1,44 | 1,45 | 1,38 | 1,41 | -2,08% | 8.299,00 |
| 02.01.2025 | 1,33 | 1,44 | 1,33 | 1,44 | 8,27% | 18.057,00 |
| 31.12.2024 | 1,33 | 1,39 | 1,32 | 1,33 | -1,48% | 23.696,00 |
| 30.12.2024 | 1,42 | 1,42 | 1,35 | 1,35 | -7,53% | 11.519,00 |
| 27.12.2024 | 1,35 | 1,47 | 1,33 | 1,46 | 9,77% | 15.087,00 |
| 26.12.2024 | 1,40 | 1,41 | 1,31 | 1,33 | -3,27% | 81.583,00 |
| 24.12.2024 | 1,45 | 1,48 | 1,36 | 1,38 | -5,17% | 15.310,00 |
| 23.12.2024 | 1,45 | 1,49 | 1,35 | 1,45 | 1,75% | 13.230,00 |
| 20.12.2024 | 1,38 | 1,47 | 1,30 | 1,43 | 4,01% | 22.581,00 |
| 19.12.2024 | 1,40 | 1,45 | 1,37 | 1,37 | 2,24% | 14.702,00 |
| 18.12.2024 | 1,55 | 1,55 | 1,32 | 1,34 | -11,84% | 42.026,00 |
| 17.12.2024 | 1,66 | 1,66 | 1,49 | 1,52 | -8,43% | 49.064,00 |
| 16.12.2024 | 1,71 | 1,71 | 1,54 | 1,66 | -2,64% | 78.760,00 |
| 13.12.2024 | 1,67 | 1,74 | 1,55 | 1,71 | -2,01% | 246.973,00 |
| 12.12.2024 | 1,72 | 1,87 | 1,57 | 1,74 | 10,83% | 2.698.546,00 |
| 11.12.2024 | 1,18 | 1,58 | 1,18 | 1,57 | 33,05% | 855.809,00 |
| 10.12.2024 | 1,17 | 1,21 | 1,17 | 1,18 | 0,85% | 2.320,00 |
| 09.12.2024 | 1,18 | 1,19 | 1,16 | 1,17 | -0,09% | 9.212,00 |
| 06.12.2024 | 1,17 | 1,19 | 1,17 | 1,17 | 0,95% | 2.877,00 |
| 05.12.2024 | 1,19 | 1,21 | 1,16 | 1,16 | -2,52% | 8.750,00 |
| 04.12.2024 | 1,22 | 1,22 | 1,16 | 1,19 | -1,65% | 13.468,00 |
| 03.12.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,17% | 5.955,00 |
| 02.12.2024 | 1,24 | 1,24 | 1,18 | 1,21 | -2,18% | 46.694,00 |
| 29.11.2024 | 1,33 | 1,33 | 1,20 | 1,24 | -3,20% | 19.385,00 |
| 27.11.2024 | 1,31 | 1,33 | 1,28 | 1,28 | -1,16% | 12.238,00 |
| 26.11.2024 | 1,29 | 1,32 | 1,28 | 1,30 | 0,39% | 928,00 |
| 25.11.2024 | 1,32 | 1,34 | 1,29 | 1,29 | -1,15% | 11.960,00 |
| 22.11.2024 | 1,33 | 1,33 | 1,28 | 1,31 | -1,88% | 7.866,00 |
| 20.11.2024 | 1,32 | 1,37 | 1,32 | 1,33 | 1,53% | 4.346,00 |
| 19.11.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,55% | 2.157,00 |
| 18.11.2024 | 1,30 | 1,30 | 1,26 | 1,29 | -0,85% | 17.771,00 |
| 15.11.2024 | 1,35 | 1,39 | 1,28 | 1,30 | -2,91% | 10.756,00 |
| 14.11.2024 | 1,35 | 1,40 | 1,31 | 1,34 | -1,47% | 17.960,00 |
| 13.11.2024 | 1,39 | 1,47 | 1,36 | 1,36 | -6,21% | 12.028,00 |
| 12.11.2024 | 1,38 | 1,47 | 1,37 | 1,45 | 1,75% | 1.931,00 |
| 11.11.2024 | 1,36 | 1,47 | 1,32 | 1,43 | 0,35% | 8.427,00 |
| 08.11.2024 | 1,33 | 1,44 | 1,33 | 1,42 | 6,77% | 20.212,00 |
| 07.11.2024 | 1,32 | 1,41 | 1,32 | 1,33 | 0,76% | 16.685,00 |
| 06.11.2024 | 1,44 | 1,52 | 1,32 | 1,32 | 0,00% | 23.233,00 |
| 05.11.2024 | 1,22 | 1,37 | 1,22 | 1,32 | 9,09% | 50.876,00 |
| 04.11.2024 | 1,20 | 1,24 | 1,18 | 1,21 | 0,83% | 34.047,00 |