2,400$
25,65%
Echtzeit-Aktienkurs Yunhong CTI Ltd.
Bid:
Ask:
Aktienkurse zur Yunhong CTI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 1,96 | 2,40 | 1,96 | 2,40 | 25,65% | 235.319,00 |
| 21.09.2023 | 2,09 | 2,09 | 1,90 | 1,91 | -5,45% | 67.336,00 |
| 20.09.2023 | 2,08 | 2,15 | 2,00 | 2,02 | -2,88% | 40.932,00 |
| 19.09.2023 | 2,00 | 2,22 | 1,94 | 2,08 | 4,00% | 163.905,00 |
| 18.09.2023 | 1,89 | 2,03 | 1,81 | 2,00 | 9,89% | 99.431,00 |
| 15.09.2023 | 1,86 | 1,87 | 1,54 | 1,82 | 8,33% | 126.844,00 |
| 14.09.2023 | 1,62 | 1,69 | 1,62 | 1,68 | 4,67% | 10.540,00 |
| 13.09.2023 | 1,75 | 1,75 | 1,51 | 1,61 | -5,59% | 28.479,00 |
| 12.09.2023 | 1,72 | 1,79 | 1,69 | 1,70 | 3,66% | 4.837,00 |
| 11.09.2023 | 1,87 | 1,87 | 1,61 | 1,64 | -4,65% | 32.012,00 |
| 08.09.2023 | 1,77 | 1,89 | 1,72 | 1,72 | 0,00% | 19.381,00 |
| 07.09.2023 | 1,87 | 1,91 | 1,65 | 1,72 | -7,28% | 37.718,00 |
| 06.09.2023 | 1,79 | 1,96 | 1,79 | 1,86 | 6,00% | 14.045,00 |
| 05.09.2023 | 1,97 | 1,99 | 1,73 | 1,75 | -10,71% | 43.409,00 |
| 01.09.2023 | 1,99 | 2,06 | 1,96 | 1,96 | -1,26% | 27.562,00 |
| 31.08.2023 | 1,95 | 2,00 | 1,95 | 1,99 | -0,75% | 12.412,00 |
| 30.08.2023 | 1,96 | 2,00 | 1,91 | 2,00 | 5,10% | 23.893,00 |
| 29.08.2023 | 1,90 | 1,92 | 1,89 | 1,90 | 0,16% | 10.564,00 |
| 28.08.2023 | 1,90 | 1,93 | 1,85 | 1,90 | -1,04% | 12.493,00 |
| 25.08.2023 | 1,95 | 1,95 | 1,91 | 1,92 | -0,52% | 14.707,00 |
| 24.08.2023 | 1,93 | 1,94 | 1,91 | 1,93 | 0,00% | 9.564,00 |
| 23.08.2023 | 1,96 | 2,00 | 1,93 | 1,93 | 0,00% | 18.935,00 |
| 22.08.2023 | 1,98 | 1,98 | 1,93 | 1,93 | -1,53% | 15.206,00 |
| 21.08.2023 | 1,90 | 2,00 | 1,90 | 1,96 | 2,62% | 33.507,00 |
| 18.08.2023 | 1,90 | 1,99 | 1,90 | 1,91 | 2,69% | 30.539,00 |
| 17.08.2023 | 1,88 | 1,96 | 1,86 | 1,86 | -1,06% | 19.659,00 |
| 16.08.2023 | 1,88 | 1,91 | 1,88 | 1,88 | 3,30% | 20.072,00 |
| 15.08.2023 | 1,86 | 1,86 | 1,74 | 1,82 | -3,19% | 14.518,00 |
| 14.08.2023 | 1,79 | 1,95 | 1,74 | 1,88 | 8,67% | 9.728,00 |
| 11.08.2023 | 1,87 | 1,87 | 1,73 | 1,73 | 1,17% | 18.215,00 |
| 10.08.2023 | 1,53 | 1,75 | 1,53 | 1,71 | 13,25% | 30.326,00 |
| 09.08.2023 | 1,42 | 1,53 | 1,39 | 1,51 | 11,03% | 24.092,00 |
| 08.08.2023 | 1,81 | 1,81 | 1,23 | 1,36 | -26,09% | 65.889,00 |
| 07.08.2023 | 1,84 | 1,90 | 1,84 | 1,84 | -0,54% | 6.093,00 |
| 04.08.2023 | 1,90 | 1,93 | 1,85 | 1,85 | -2,63% | 6.057,00 |
| 03.08.2023 | 1,88 | 1,94 | 1,84 | 1,90 | 1,06% | 10.010,00 |
| 02.08.2023 | 1,85 | 1,88 | 1,85 | 1,88 | 0,53% | 3.194,00 |
| 01.08.2023 | 1,86 | 1,89 | 1,86 | 1,87 | 0,54% | 9.815,00 |
| 31.07.2023 | 1,89 | 1,90 | 1,85 | 1,86 | -1,06% | 5.461,00 |
| 28.07.2023 | 1,85 | 1,90 | 1,80 | 1,88 | 1,62% | 10.130,00 |
| 27.07.2023 | 1,89 | 1,89 | 1,85 | 1,85 | -3,65% | 9.266,00 |
| 26.07.2023 | 1,91 | 1,94 | 1,86 | 1,92 | 3,23% | 9.183,00 |
| 25.07.2023 | 1,95 | 1,95 | 1,86 | 1,86 | 0,00% | 18.091,00 |
| 24.07.2023 | 2,02 | 2,02 | 1,86 | 1,86 | -6,53% | 3.453,00 |
| 21.07.2023 | 1,82 | 2,01 | 1,82 | 1,99 | 6,99% | 46.957,00 |
| 20.07.2023 | 1,83 | 1,86 | 1,81 | 1,86 | 1,09% | 15.437,00 |
| 19.07.2023 | 1,92 | 1,92 | 1,81 | 1,84 | -5,64% | 11.482,00 |
| 18.07.2023 | 1,97 | 1,97 | 1,91 | 1,95 | -0,15% | 5.706,00 |
| 17.07.2023 | 1,99 | 1,99 | 1,93 | 1,95 | 0,15% | 4.779,00 |
| 14.07.2023 | 1,99 | 1,99 | 1,95 | 1,95 | -1,22% | 8.393,00 |
| 13.07.2023 | 2,00 | 2,00 | 1,92 | 1,97 | -0,80% | 30.394,00 |
| 12.07.2023 | 1,99 | 2,00 | 1,97 | 1,99 | 1,02% | 17.235,00 |
| 11.07.2023 | 1,97 | 1,98 | 1,96 | 1,97 | 0,00% | 6.308,00 |
| 10.07.2023 | 1,99 | 2,00 | 1,95 | 1,97 | -1,01% | 16.083,00 |
| 07.07.2023 | 1,97 | 2,02 | 1,95 | 1,99 | 0,00% | 54.536,00 |
| 06.07.2023 | 1,95 | 2,00 | 1,95 | 1,99 | 1,53% | 19.147,00 |
| 05.07.2023 | 1,92 | 1,97 | 1,88 | 1,96 | -1,51% | 12.795,00 |
| 03.07.2023 | 1,95 | 1,99 | 1,92 | 1,99 | 1,02% | 4.151,00 |
| 30.06.2023 | 1,95 | 2,00 | 1,95 | 1,97 | 0,00% | 15.168,00 |
| 29.06.2023 | 1,92 | 1,97 | 1,87 | 1,97 | 1,55% | 8.367,00 |
| 28.06.2023 | 1,94 | 1,94 | 1,90 | 1,94 | 0,52% | 4.214,00 |
| 27.06.2023 | 1,89 | 1,94 | 1,89 | 1,93 | -0,21% | 1.572,00 |
| 26.06.2023 | 1,98 | 2,01 | 1,89 | 1,93 | -4,26% | 16.655,00 |
| 23.06.2023 | 2,02 | 2,03 | 1,96 | 2,02 | 0,00% | 10.823,00 |
| 22.06.2023 | 2,00 | 2,04 | 1,89 | 2,02 | 0,00% | 18.234,00 |
| 21.06.2023 | 2,16 | 2,18 | 1,95 | 2,02 | -6,48% | 63.614,00 |
| 20.06.2023 | 1,98 | 2,16 | 1,90 | 2,16 | 11,92% | 79.959,00 |
| 16.06.2023 | 1,81 | 1,99 | 1,80 | 1,93 | 6,04% | 83.416,00 |
| 15.06.2023 | 1,91 | 1,91 | 1,75 | 1,82 | -1,62% | 19.864,00 |
| 14.06.2023 | 1,92 | 1,92 | 1,85 | 1,85 | -3,65% | 25.859,00 |
| 13.06.2023 | 1,94 | 1,98 | 1,92 | 1,92 | -4,00% | 7.755,00 |
| 12.06.2023 | 1,99 | 2,00 | 1,93 | 2,00 | 2,04% | 18.019,00 |
| 09.06.2023 | 1,93 | 2,05 | 1,93 | 1,96 | 0,26% | 41.518,00 |
| 08.06.2023 | 1,94 | 1,97 | 1,94 | 1,96 | -0,76% | 16.776,00 |
| 07.06.2023 | 1,78 | 1,97 | 1,78 | 1,97 | 10,06% | 24.111,00 |
| 06.06.2023 | 1,77 | 1,82 | 1,76 | 1,79 | 1,13% | 6.755,00 |
| 05.06.2023 | 1,76 | 1,82 | 1,76 | 1,77 | -2,75% | 8.447,00 |
| 02.06.2023 | 1,89 | 1,89 | 1,78 | 1,82 | -3,19% | 7.348,00 |
| 01.06.2023 | 1,78 | 1,88 | 1,77 | 1,88 | 5,03% | 6.922,00 |
| 31.05.2023 | 1,70 | 1,80 | 1,70 | 1,79 | 3,65% | 21.547,00 |
| 30.05.2023 | 1,64 | 1,80 | 1,64 | 1,73 | 5,30% | 21.686,00 |
| 26.05.2023 | 1,56 | 1,65 | 1,56 | 1,64 | 6,49% | 10.198,00 |
| 25.05.2023 | 1,62 | 1,62 | 1,53 | 1,54 | -4,94% | 6.438,00 |
| 24.05.2023 | 1,61 | 1,68 | 1,60 | 1,62 | 0,62% | 32.249,00 |
| 23.05.2023 | 1,79 | 1,79 | 1,57 | 1,61 | -10,80% | 43.264,00 |
| 22.05.2023 | 1,91 | 1,92 | 1,80 | 1,81 | -6,48% | 21.990,00 |
| 19.05.2023 | 2,00 | 2,03 | 1,92 | 1,93 | -0,52% | 52.375,00 |
| 18.05.2023 | 1,89 | 2,02 | 1,89 | 1,94 | 2,11% | 51.248,00 |
| 17.05.2023 | 1,90 | 1,95 | 1,88 | 1,90 | 0,53% | 30.251,00 |
| 16.05.2023 | 1,89 | 1,90 | 1,86 | 1,89 | 1,07% | 47.437,00 |
| 15.05.2023 | 1,89 | 1,90 | 1,85 | 1,87 | 1,08% | 17.172,00 |
| 12.05.2023 | 1,88 | 1,90 | 1,80 | 1,85 | -0,54% | 47.497,00 |
| 11.05.2023 | 1,89 | 1,90 | 1,82 | 1,86 | 5,68% | 31.037,00 |
| 10.05.2023 | 1,81 | 1,85 | 1,75 | 1,76 | 1,15% | 31.312,00 |
| 09.05.2023 | 1,78 | 1,78 | 1,71 | 1,74 | 2,35% | 18.306,00 |
| 08.05.2023 | 1,78 | 1,95 | 1,62 | 1,70 | 0,57% | 141.515,00 |
| 05.05.2023 | 1,65 | 1,85 | 1,59 | 1,69 | 4,34% | 65.701,00 |
| 04.05.2023 | 1,45 | 1,67 | 1,42 | 1,62 | 15,71% | 37.744,00 |
| 03.05.2023 | 1,33 | 1,47 | 1,28 | 1,40 | 3,70% | 58.479,00 |
| 02.05.2023 | 1,33 | 1,38 | 1,33 | 1,35 | 3,85% | 18.881,00 |