1,425$
4,01%
Echtzeit-Aktienkurs Charles & Colvard Ltd.
Bid:
Ask:
Aktienkurse zur Charles & Colvard Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -4,00% | 10.858,00 |
| 31.10.2024 | 1,26 | 1,26 | 1,23 | 1,25 | -0,79% | 3.061,00 |
| 30.10.2024 | 1,28 | 1,31 | 1,26 | 1,26 | 0,00% | 4.953,00 |
| 29.10.2024 | 1,26 | 1,31 | 1,26 | 1,26 | 0,00% | 3.685,00 |
| 28.10.2024 | 1,22 | 1,28 | 1,22 | 1,26 | 3,28% | 41.712,00 |
| 25.10.2024 | 1,24 | 1,25 | 1,18 | 1,22 | -1,29% | 20.598,00 |
| 24.10.2024 | 1,28 | 1,33 | 1,23 | 1,24 | -6,93% | 34.382,00 |
| 23.10.2024 | 1,35 | 1,40 | 1,28 | 1,33 | -3,77% | 16.698,00 |
| 22.10.2024 | 1,44 | 1,48 | 1,36 | 1,38 | -1,78% | 22.805,00 |
| 21.10.2024 | 1,54 | 1,57 | 1,40 | 1,41 | -7,57% | 34.922,00 |
| 18.10.2024 | 1,54 | 1,58 | 1,52 | 1,52 | -1,30% | 2.947,00 |
| 17.10.2024 | 1,58 | 1,62 | 1,54 | 1,54 | -1,28% | 16.598,00 |
| 16.10.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 1,96% | 4.294,00 |
| 15.10.2024 | 1,58 | 1,58 | 1,51 | 1,53 | -4,38% | 11.248,00 |
| 14.10.2024 | 1,62 | 1,63 | 1,60 | 1,60 | 0,00% | 1.762,00 |
| 11.10.2024 | 1,60 | 1,61 | 1,56 | 1,60 | -3,03% | 4.533,00 |
| 10.10.2024 | 1,62 | 1,69 | 1,53 | 1,65 | 2,48% | 33.981,00 |
| 09.10.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -1,83% | 4.207,00 |
| 08.10.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -1,80% | 2.288,00 |
| 07.10.2024 | 1,64 | 1,75 | 1,64 | 1,67 | 0,00% | 5.132,00 |
| 04.10.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -2,91% | 1.218,00 |
| 03.10.2024 | 1,71 | 1,72 | 1,69 | 1,72 | -0,29% | 1.927,00 |
| 02.10.2024 | 1,77 | 1,83 | 1,67 | 1,73 | 0,29% | 14.131,00 |
| 01.10.2024 | 1,69 | 1,80 | 1,65 | 1,72 | -0,58% | 10.183,00 |
| 30.09.2024 | 1,69 | 1,78 | 1,67 | 1,73 | 6,13% | 22.012,00 |
| 27.09.2024 | 1,69 | 1,70 | 1,63 | 1,63 | -4,68% | 5.608,00 |
| 26.09.2024 | 1,75 | 1,75 | 1,70 | 1,71 | 1,18% | 12.399,00 |
| 25.09.2024 | 1,71 | 1,71 | 1,68 | 1,69 | -1,46% | 7.144,00 |
| 24.09.2024 | 1,67 | 1,84 | 1,67 | 1,72 | 2,69% | 14.533,00 |
| 23.09.2024 | 1,77 | 1,77 | 1,66 | 1,67 | -5,11% | 9.582,00 |
| 20.09.2024 | 1,97 | 2,12 | 1,69 | 1,76 | -14,56% | 39.455,00 |
| 19.09.2024 | 1,99 | 2,14 | 1,79 | 2,06 | 7,85% | 33.398,00 |
| 18.09.2024 | 1,79 | 2,30 | 1,79 | 1,91 | 6,70% | 174.477,00 |
| 17.09.2024 | 1,70 | 1,79 | 1,70 | 1,79 | 0,56% | 1.086,00 |
| 16.09.2024 | 1,85 | 1,85 | 1,60 | 1,78 | -4,81% | 2.023,00 |
| 13.09.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 3,31% | 1.644,00 |
| 12.09.2024 | 1,77 | 1,81 | 1,76 | 1,81 | -3,21% | 9.179,00 |
| 11.09.2024 | 1,73 | 1,87 | 1,73 | 1,87 | 5,06% | 7.256,00 |
| 10.09.2024 | 1,66 | 1,78 | 1,66 | 1,78 | 4,71% | 8.057,00 |
| 09.09.2024 | 1,67 | 1,73 | 1,65 | 1,70 | 8,21% | 5.631,00 |
| 06.09.2024 | 1,69 | 1,69 | 1,57 | 1,57 | -7,04% | 2.021,00 |
| 05.09.2024 | 1,65 | 1,69 | 1,60 | 1,69 | 1,50% | 1.365,00 |
| 04.09.2024 | 1,61 | 1,69 | 1,56 | 1,67 | 0,30% | 8.082,00 |
| 03.09.2024 | 1,52 | 1,66 | 1,51 | 1,66 | 9,21% | 23.528,00 |
| 30.08.2024 | 1,57 | 1,57 | 1,51 | 1,52 | -4,10% | 10.126,00 |
| 29.08.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -2,46% | 3.779,00 |
| 28.08.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 1,88% | 804,00 |
| 27.08.2024 | 1,60 | 1,60 | 1,57 | 1,60 | 1,59% | 614,00 |
| 26.08.2024 | 1,57 | 1,64 | 1,57 | 1,57 | -0,63% | 17.417,00 |
| 23.08.2024 | 1,56 | 1,58 | 1,54 | 1,58 | 0,00% | 4.207,00 |
| 22.08.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 1,28% | 4.009,00 |
| 21.08.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -2,50% | 6.205,00 |
| 20.08.2024 | 1,61 | 1,62 | 1,57 | 1,60 | 1,91% | 15.138,00 |
| 19.08.2024 | 1,66 | 1,69 | 1,56 | 1,57 | -2,48% | 24.169,00 |
| 16.08.2024 | 1,63 | 1,64 | 1,61 | 1,61 | 0,00% | 10.635,00 |
| 15.08.2024 | 1,71 | 1,71 | 1,61 | 1,61 | 0,63% | 6.193,00 |
| 14.08.2024 | 1,67 | 1,75 | 1,60 | 1,60 | -6,43% | 21.315,00 |
| 13.08.2024 | 1,73 | 1,75 | 1,66 | 1,71 | -5,00% | 2.542,00 |
| 12.08.2024 | 1,67 | 1,80 | 1,67 | 1,80 | 2,86% | 4.862,00 |
| 09.08.2024 | 1,60 | 1,76 | 1,60 | 1,75 | 9,38% | 10.558,00 |
| 08.08.2024 | 1,62 | 1,65 | 1,60 | 1,60 | 0,00% | 973,00 |
| 07.08.2024 | 1,65 | 1,69 | 1,60 | 1,60 | -0,62% | 6.858,00 |
| 06.08.2024 | 1,62 | 1,67 | 1,61 | 1,61 | -0,62% | 4.818,00 |
| 05.08.2024 | 1,70 | 1,73 | 1,55 | 1,62 | -7,43% | 17.752,00 |
| 02.08.2024 | 1,73 | 1,76 | 1,70 | 1,75 | 1,16% | 11.989,00 |
| 01.08.2024 | 1,85 | 1,85 | 1,73 | 1,73 | -4,95% | 1.611,00 |
| 31.07.2024 | 1,77 | 1,82 | 1,72 | 1,82 | 1,11% | 4.477,00 |