1,950$
-0,51%
Echtzeit-Aktienkurs Highway Holdings Limited
Bid:
Ask:
Aktienkurse zur Highway Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,99 | 1,99 | 1,93 | 1,95 | -0,51% | 4.612,00 |
| 03.12.2024 | 1,98 | 2,00 | 1,92 | 1,96 | 0,51% | 22.064,00 |
| 02.12.2024 | 1,90 | 1,97 | 1,90 | 1,95 | -1,52% | 3.783,00 |
| 29.11.2024 | 1,91 | 1,98 | 1,86 | 1,98 | 3,66% | 19.205,00 |
| 27.11.2024 | 1,91 | 1,94 | 1,91 | 1,91 | 0,00% | 3.252,00 |
| 26.11.2024 | 1,93 | 1,93 | 1,90 | 1,91 | -1,04% | 4.029,00 |
| 25.11.2024 | 1,97 | 1,97 | 1,89 | 1,93 | -1,03% | 33.043,00 |
| 22.11.2024 | 1,93 | 1,95 | 1,91 | 1,95 | 0,78% | 4.315,00 |
| 20.11.2024 | 1,94 | 1,94 | 1,91 | 1,94 | -1,28% | 9.159,00 |
| 19.11.2024 | 1,95 | 1,97 | 1,91 | 1,96 | 0,26% | 17.011,00 |
| 18.11.2024 | 1,94 | 2,00 | 1,94 | 1,96 | -2,25% | 10.607,00 |
| 15.11.2024 | 1,97 | 2,04 | 1,97 | 2,00 | -0,05% | 7.200,00 |
| 14.11.2024 | 2,03 | 2,06 | 1,98 | 2,00 | 0,55% | 11.129,00 |
| 13.11.2024 | 1,95 | 2,08 | 1,95 | 1,99 | 1,02% | 9.355,00 |
| 12.11.2024 | 1,94 | 1,99 | 1,94 | 1,97 | 0,51% | 9.461,00 |
| 11.11.2024 | 1,92 | 2,07 | 1,92 | 1,96 | 2,08% | 86.916,00 |
| 08.11.2024 | 1,89 | 1,92 | 1,89 | 1,92 | 0,47% | 3.977,00 |
| 07.11.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,36% | 12.223,00 |
| 06.11.2024 | 1,91 | 1,95 | 1,89 | 1,92 | -0,10% | 9.018,00 |
| 05.11.2024 | 1,91 | 1,97 | 1,90 | 1,92 | 0,52% | 4.843,00 |
| 04.11.2024 | 1,90 | 1,91 | 1,89 | 1,91 | 0,42% | 14.884,00 |
| 01.11.2024 | 1,89 | 1,91 | 1,89 | 1,90 | -0,42% | 8.154,00 |
| 31.10.2024 | 1,89 | 1,93 | 1,88 | 1,91 | 0,53% | 42.994,00 |
| 30.10.2024 | 1,89 | 1,93 | 1,88 | 1,90 | 0,53% | 30.750,00 |
| 29.10.2024 | 1,91 | 1,94 | 1,89 | 1,89 | -1,00% | 32.002,00 |
| 28.10.2024 | 1,89 | 1,94 | 1,89 | 1,91 | 0,47% | 30.351,00 |
| 25.10.2024 | 1,99 | 2,04 | 1,88 | 1,90 | -7,99% | 193.466,00 |
| 24.10.2024 | 2,27 | 2,35 | 2,03 | 2,07 | -12,50% | 255.055,00 |
| 23.10.2024 | 2,75 | 2,75 | 2,06 | 2,36 | -7,09% | 951.684,00 |
| 22.10.2024 | 2,57 | 2,88 | 2,11 | 2,54 | 29,59% | 6.029.819,00 |
| 21.10.2024 | 1,94 | 1,96 | 1,92 | 1,96 | 0,51% | 1.303,00 |
| 18.10.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 0,52% | 1.495,00 |
| 17.10.2024 | 1,95 | 1,95 | 1,93 | 1,94 | 1,04% | 4.566,00 |
| 16.10.2024 | 1,94 | 1,95 | 1,90 | 1,92 | -1,54% | 4.361,00 |
| 15.10.2024 | 1,92 | 2,00 | 1,87 | 1,95 | 2,20% | 21.368,00 |
| 14.10.2024 | 1,95 | 1,98 | 1,91 | 1,91 | -2,15% | 18.733,00 |
| 11.10.2024 | 1,94 | 2,00 | 1,89 | 1,95 | 4,28% | 11.417,00 |
| 10.10.2024 | 1,85 | 1,89 | 1,85 | 1,87 | 1,58% | 14.650,00 |
| 09.10.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -1,02% | 793,00 |
| 08.10.2024 | 1,85 | 1,88 | 1,79 | 1,86 | 0,54% | 6.241,00 |
| 07.10.2024 | 1,81 | 1,93 | 1,81 | 1,85 | 0,00% | 16.672,00 |
| 04.10.2024 | 1,86 | 1,88 | 1,83 | 1,85 | -2,12% | 8.815,00 |
| 03.10.2024 | 1,94 | 1,94 | 1,88 | 1,89 | -0,53% | 6.281,00 |
| 02.10.2024 | 2,00 | 2,00 | 1,90 | 1,90 | 0,69% | 5.712,00 |
| 01.10.2024 | 1,96 | 1,96 | 1,89 | 1,89 | 0,32% | 3.818,00 |
| 30.09.2024 | 1,92 | 1,93 | 1,88 | 1,88 | -2,18% | 5.397,00 |
| 27.09.2024 | 1,91 | 1,95 | 1,86 | 1,92 | 0,68% | 8.432,00 |
| 26.09.2024 | 1,90 | 1,91 | 1,88 | 1,91 | 0,53% | 3.409,00 |
| 25.09.2024 | 1,87 | 1,90 | 1,85 | 1,90 | 1,44% | 1.816,00 |
| 24.09.2024 | 1,88 | 1,90 | 1,84 | 1,87 | -0,90% | 17.020,00 |
| 23.09.2024 | 1,82 | 1,89 | 1,82 | 1,89 | 0,00% | 1.386,00 |
| 20.09.2024 | 1,88 | 1,89 | 1,88 | 1,89 | -0,53% | 547,00 |
| 19.09.2024 | 1,85 | 1,91 | 1,85 | 1,90 | 2,65% | 2.730,00 |
| 18.09.2024 | 1,84 | 1,90 | 1,84 | 1,85 | -1,02% | 7.675,00 |
| 17.09.2024 | 1,86 | 1,87 | 1,86 | 1,87 | -1,58% | 928,00 |
| 16.09.2024 | 1,85 | 1,90 | 1,84 | 1,90 | 2,70% | 1.653,00 |
| 13.09.2024 | 1,81 | 1,87 | 1,79 | 1,85 | 1,65% | 6.207,00 |
| 12.09.2024 | 1,81 | 1,88 | 1,80 | 1,82 | 0,00% | 12.925,00 |
| 11.09.2024 | 1,82 | 1,82 | 1,75 | 1,82 | -0,55% | 15.954,00 |
| 10.09.2024 | 1,83 | 1,91 | 1,78 | 1,83 | 0,55% | 6.491,00 |
| 09.09.2024 | 1,88 | 1,88 | 1,82 | 1,82 | -2,67% | 7.498,00 |
| 06.09.2024 | 1,87 | 1,95 | 1,87 | 1,87 | 0,70% | 9.330,00 |
| 05.09.2024 | 1,85 | 1,90 | 1,83 | 1,86 | 3,17% | 8.573,00 |
| 04.09.2024 | 1,84 | 1,84 | 1,70 | 1,80 | -1,64% | 16.069,00 |
| 03.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | 312,00 |
| 30.08.2024 | 1,81 | 1,87 | 1,81 | 1,83 | 0,00% | 1.478,00 |
| 29.08.2024 | 1,84 | 1,84 | 1,83 | 1,83 | 0,00% | 1.879,00 |
| 28.08.2024 | 1,87 | 1,88 | 1,83 | 1,83 | -2,09% | 2.260,00 |
| 27.08.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 1,58% | 2.457,00 |
| 26.08.2024 | 1,89 | 1,89 | 1,82 | 1,84 | -1,13% | 4.245,00 |
| 23.08.2024 | 1,84 | 1,87 | 1,84 | 1,86 | 1,69% | 4.379,00 |
| 22.08.2024 | 1,87 | 1,87 | 1,83 | 1,83 | 0,00% | 3.867,00 |
| 21.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | 724,00 |
| 20.08.2024 | 1,81 | 1,86 | 1,81 | 1,83 | -0,54% | 3.437,00 |
| 19.08.2024 | 1,82 | 1,84 | 1,82 | 1,84 | -1,13% | 859,00 |
| 16.08.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 0,59% | 3.426,00 |
| 15.08.2024 | 1,84 | 1,88 | 1,83 | 1,85 | 1,09% | 12.692,00 |
| 14.08.2024 | 1,81 | 1,90 | 1,80 | 1,83 | 0,83% | 12.733,00 |
| 13.08.2024 | 1,80 | 1,82 | 1,80 | 1,82 | -0,27% | 1.685,00 |
| 12.08.2024 | 1,82 | 1,84 | 1,82 | 1,82 | -0,55% | 4.970,00 |
| 09.08.2024 | 1,84 | 1,88 | 1,83 | 1,83 | -0,54% | 2.668,00 |
| 08.08.2024 | 1,88 | 1,89 | 1,84 | 1,84 | 0,00% | 1.580,00 |
| 07.08.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 2,22% | 1.836,00 |
| 06.08.2024 | 1,83 | 1,85 | 1,80 | 1,80 | -2,70% | 2.796,00 |
| 05.08.2024 | 1,82 | 1,85 | 1,73 | 1,85 | -1,07% | 12.913,00 |
| 02.08.2024 | 1,90 | 1,91 | 1,84 | 1,87 | 0,65% | 4.839,00 |
| 01.08.2024 | 1,89 | 1,89 | 1,83 | 1,86 | 1,53% | 5.295,00 |
| 31.07.2024 | 1,83 | 1,90 | 1,80 | 1,83 | 0,55% | 7.968,00 |
| 30.07.2024 | 1,82 | 1,90 | 1,82 | 1,82 | -1,09% | 5.588,00 |
| 29.07.2024 | 1,85 | 1,89 | 1,84 | 1,84 | -1,60% | 4.074,00 |
| 26.07.2024 | 1,83 | 1,91 | 1,83 | 1,87 | -2,09% | 16.532,00 |
| 25.07.2024 | 1,91 | 1,91 | 1,90 | 1,91 | -1,55% | 4.190,00 |
| 24.07.2024 | 1,85 | 1,95 | 1,85 | 1,94 | 3,74% | 45.163,00 |
| 23.07.2024 | 1,93 | 1,96 | 1,86 | 1,87 | -6,03% | 28.085,00 |
| 22.07.2024 | 2,04 | 2,04 | 1,99 | 1,99 | -3,40% | 33.315,00 |
| 19.07.2024 | 2,18 | 2,18 | 2,05 | 2,06 | -5,50% | 38.186,00 |
| 18.07.2024 | 2,10 | 2,25 | 2,10 | 2,18 | 4,31% | 54.610,00 |
| 17.07.2024 | 2,12 | 2,13 | 2,07 | 2,09 | -1,42% | 15.449,00 |
| 16.07.2024 | 2,13 | 2,13 | 2,11 | 2,12 | -1,12% | 5.371,00 |
| 15.07.2024 | 2,09 | 2,14 | 2,09 | 2,14 | 0,61% | 2.655,00 |