26,420$
0,04%
Echtzeit-Aktienkurs Hollysys Automation Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hollysys Automation Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2024 | 26,42 | 26,44 | 26,40 | 26,42 | 0,04% | 2.767.065,00 |
| 24.07.2024 | 26,41 | 26,43 | 26,39 | 26,41 | 0,08% | 927.359,00 |
| 23.07.2024 | 26,43 | 26,43 | 26,38 | 26,39 | -0,08% | 996.961,00 |
| 22.07.2024 | 26,42 | 26,43 | 26,39 | 26,41 | -0,04% | 2.131.191,00 |
| 19.07.2024 | 26,26 | 26,44 | 26,23 | 26,42 | 0,76% | 2.447.809,00 |
| 18.07.2024 | 26,33 | 26,38 | 26,19 | 26,22 | 3,19% | 4.599.631,00 |
| 17.07.2024 | 25,41 | 25,50 | 25,38 | 25,41 | -0,35% | 133.057,00 |
| 16.07.2024 | 25,38 | 25,51 | 25,37 | 25,50 | 0,24% | 251.387,00 |
| 15.07.2024 | 25,35 | 25,54 | 25,30 | 25,44 | 0,75% | 358.216,00 |
| 12.07.2024 | 25,10 | 25,51 | 25,05 | 25,25 | 0,96% | 1.144.835,00 |
| 11.07.2024 | 25,32 | 25,32 | 24,99 | 25,01 | -0,87% | 244.634,00 |
| 10.07.2024 | 25,14 | 25,33 | 24,98 | 25,23 | -0,12% | 146.198,00 |
| 09.07.2024 | 25,15 | 25,48 | 25,00 | 25,26 | 0,64% | 250.002,00 |
| 08.07.2024 | 24,75 | 25,13 | 24,75 | 25,10 | 0,44% | 292.398,00 |
| 05.07.2024 | 24,97 | 25,03 | 24,75 | 24,99 | 0,04% | 280.703,00 |
| 03.07.2024 | 25,09 | 25,10 | 24,95 | 24,98 | 0,04% | 291.432,00 |
| 02.07.2024 | 25,55 | 25,68 | 24,73 | 24,97 | -1,89% | 1.801.416,00 |
| 01.07.2024 | 25,76 | 25,76 | 25,13 | 25,45 | 17,66% | 2.681.126,00 |
| 28.06.2024 | 21,67 | 21,80 | 21,51 | 21,63 | -0,18% | 62.822,00 |
| 27.06.2024 | 21,53 | 21,70 | 21,44 | 21,67 | 1,03% | 132.906,00 |
| 26.06.2024 | 21,57 | 21,64 | 21,28 | 21,45 | -1,02% | 117.314,00 |
| 25.06.2024 | 21,82 | 21,90 | 21,61 | 21,67 | -0,96% | 110.875,00 |
| 24.06.2024 | 21,48 | 21,92 | 21,48 | 21,88 | 1,44% | 302.521,00 |
| 21.06.2024 | 21,56 | 21,77 | 21,34 | 21,57 | 0,23% | 278.476,00 |
| 20.06.2024 | 21,50 | 21,53 | 21,15 | 21,52 | 0,65% | 297.217,00 |
| 18.06.2024 | 21,09 | 21,56 | 21,08 | 21,38 | 0,80% | 163.426,00 |
| 17.06.2024 | 21,06 | 21,22 | 20,81 | 21,21 | 0,90% | 120.076,00 |
| 14.06.2024 | 21,44 | 21,50 | 20,90 | 21,02 | -0,71% | 573.037,00 |
| 13.06.2024 | 21,80 | 21,85 | 20,81 | 21,17 | -3,47% | 662.836,00 |
| 12.06.2024 | 22,55 | 22,69 | 21,91 | 21,93 | -3,35% | 313.302,00 |
| 11.06.2024 | 22,92 | 23,00 | 22,66 | 22,69 | -0,74% | 304.448,00 |
| 10.06.2024 | 22,40 | 23,10 | 22,26 | 22,86 | 2,56% | 305.833,00 |
| 07.06.2024 | 22,22 | 22,41 | 22,21 | 22,29 | 0,36% | 217.461,00 |
| 06.06.2024 | 21,95 | 22,23 | 21,81 | 22,21 | 1,28% | 210.758,00 |
| 05.06.2024 | 21,53 | 21,96 | 21,53 | 21,93 | 2,62% | 231.285,00 |
| 04.06.2024 | 20,98 | 21,37 | 20,98 | 21,37 | 0,90% | 270.114,00 |
| 03.06.2024 | 21,30 | 21,48 | 20,97 | 21,18 | 0,05% | 377.438,00 |
| 31.05.2024 | 21,30 | 21,47 | 20,90 | 21,17 | -0,38% | 445.129,00 |
| 30.05.2024 | 21,06 | 21,75 | 21,06 | 21,25 | 0,50% | 309.461,00 |
| 29.05.2024 | 20,62 | 21,17 | 20,62 | 21,15 | 1,41% | 297.484,00 |
| 28.05.2024 | 22,04 | 22,18 | 20,80 | 20,85 | -6,17% | 766.540,00 |
| 24.05.2024 | 22,00 | 22,22 | 21,94 | 22,22 | 0,77% | 179.953,00 |
| 23.05.2024 | 22,17 | 22,49 | 22,04 | 22,05 | -0,54% | 357.286,00 |
| 22.05.2024 | 22,04 | 22,48 | 21,80 | 22,17 | -0,40% | 1.240.644,00 |
| 21.05.2024 | 22,90 | 23,00 | 22,15 | 22,26 | -2,67% | 507.746,00 |
| 20.05.2024 | 22,58 | 22,88 | 22,56 | 22,87 | 0,57% | 176.570,00 |
| 17.05.2024 | 23,20 | 23,28 | 22,52 | 22,74 | -2,28% | 195.803,00 |
| 16.05.2024 | 23,35 | 23,58 | 23,20 | 23,27 | -0,60% | 214.842,00 |
| 15.05.2024 | 23,29 | 23,45 | 23,15 | 23,41 | 1,04% | 83.657,00 |
| 14.05.2024 | 23,35 | 23,41 | 23,16 | 23,17 | -1,03% | 51.490,00 |
| 13.05.2024 | 23,45 | 23,59 | 23,34 | 23,41 | -0,26% | 95.516,00 |
| 10.05.2024 | 23,49 | 23,56 | 23,45 | 23,47 | -0,04% | 286.248,00 |
| 09.05.2024 | 23,57 | 23,67 | 23,44 | 23,48 | -0,17% | 132.887,00 |
| 08.05.2024 | 23,65 | 23,84 | 23,42 | 23,52 | -0,54% | 182.898,00 |
| 07.05.2024 | 23,65 | 23,76 | 23,47 | 23,65 | 0,03% | 166.002,00 |
| 06.05.2024 | 23,72 | 23,89 | 23,58 | 23,64 | 0,04% | 127.088,00 |
| 03.05.2024 | 23,55 | 23,97 | 23,49 | 23,63 | -0,08% | 130.082,00 |
| 02.05.2024 | 23,42 | 23,81 | 23,42 | 23,65 | 0,55% | 153.550,00 |
| 01.05.2024 | 23,29 | 23,65 | 23,15 | 23,52 | 0,99% | 478.304,00 |
| 30.04.2024 | 24,66 | 24,69 | 23,09 | 23,29 | -5,40% | 1.720.687,00 |
| 29.04.2024 | 24,50 | 24,65 | 24,45 | 24,62 | 0,29% | 203.292,00 |
| 26.04.2024 | 24,52 | 24,83 | 24,44 | 24,55 | 0,49% | 105.889,00 |
| 25.04.2024 | 24,61 | 24,61 | 24,41 | 24,43 | -0,37% | 177.501,00 |
| 24.04.2024 | 24,49 | 24,54 | 24,43 | 24,52 | 0,45% | 108.709,00 |
| 23.04.2024 | 24,54 | 24,55 | 24,40 | 24,41 | -0,37% | 120.113,00 |
| 22.04.2024 | 24,51 | 24,67 | 24,44 | 24,50 | -0,20% | 143.647,00 |
| 19.04.2024 | 24,27 | 24,73 | 24,26 | 24,55 | 0,99% | 290.044,00 |
| 18.04.2024 | 24,73 | 24,89 | 24,30 | 24,31 | -2,33% | 438.454,00 |
| 17.04.2024 | 24,55 | 24,93 | 24,49 | 24,89 | 0,89% | 422.641,00 |
| 16.04.2024 | 24,50 | 24,71 | 23,91 | 24,67 | -1,63% | 858.640,00 |
| 15.04.2024 | 25,50 | 25,50 | 24,93 | 25,08 | -1,22% | 264.961,00 |
| 12.04.2024 | 25,58 | 25,59 | 25,39 | 25,39 | -0,63% | 218.195,00 |
| 11.04.2024 | 25,55 | 25,65 | 25,45 | 25,55 | -0,39% | 481.572,00 |
| 10.04.2024 | 25,58 | 25,67 | 25,55 | 25,65 | -0,08% | 264.800,00 |
| 09.04.2024 | 25,68 | 25,69 | 25,45 | 25,67 | 0,12% | 276.233,00 |
| 08.04.2024 | 25,57 | 25,65 | 25,51 | 25,64 | 0,20% | 195.870,00 |
| 05.04.2024 | 25,64 | 25,68 | 25,48 | 25,59 | 0,04% | 121.607,00 |
| 04.04.2024 | 25,75 | 25,75 | 25,54 | 25,58 | -0,51% | 168.938,00 |
| 03.04.2024 | 25,64 | 25,74 | 25,61 | 25,71 | 0,04% | 282.921,00 |
| 02.04.2024 | 25,64 | 25,75 | 25,64 | 25,70 | -0,16% | 806.308,00 |
| 01.04.2024 | 25,50 | 25,76 | 25,49 | 25,74 | 0,63% | 128.673,00 |
| 28.03.2024 | 25,63 | 25,63 | 25,50 | 25,58 | -0,16% | 145.642,00 |
| 27.03.2024 | 25,50 | 25,77 | 25,47 | 25,62 | -0,04% | 292.855,00 |
| 26.03.2024 | 25,80 | 25,80 | 25,62 | 25,63 | -0,66% | 157.454,00 |
| 25.03.2024 | 25,74 | 25,80 | 25,70 | 25,80 | 0,00% | 73.723,00 |
| 22.03.2024 | 25,47 | 25,80 | 25,45 | 25,80 | 1,12% | 222.736,00 |
| 21.03.2024 | 25,40 | 25,54 | 25,40 | 25,52 | 0,47% | 130.403,00 |
| 20.03.2024 | 25,37 | 25,53 | 25,35 | 25,40 | -0,41% | 257.276,00 |
| 19.03.2024 | 25,28 | 25,52 | 25,21 | 25,50 | 0,79% | 172.473,00 |
| 18.03.2024 | 25,38 | 25,38 | 25,28 | 25,30 | -0,04% | 190.802,00 |
| 15.03.2024 | 25,45 | 25,45 | 25,21 | 25,31 | -0,41% | 379.409,00 |
| 14.03.2024 | 25,19 | 25,47 | 25,19 | 25,42 | -0,02% | 313.247,00 |
| 13.03.2024 | 25,40 | 25,56 | 25,40 | 25,42 | 0,02% | 281.694,00 |
| 12.03.2024 | 25,51 | 25,62 | 25,41 | 25,42 | -0,76% | 443.105,00 |
| 11.03.2024 | 25,45 | 25,63 | 25,45 | 25,61 | 0,79% | 1.061.590,00 |
| 08.03.2024 | 25,83 | 25,87 | 25,30 | 25,41 | -1,78% | 1.365.606,00 |
| 07.03.2024 | 25,80 | 25,90 | 25,80 | 25,87 | 0,27% | 190.384,00 |
| 06.03.2024 | 25,81 | 26,02 | 25,76 | 25,80 | 0,16% | 164.862,00 |
| 05.03.2024 | 25,80 | 25,82 | 25,73 | 25,76 | -0,16% | 91.667,00 |
| 04.03.2024 | 25,78 | 25,90 | 25,74 | 25,80 | 0,12% | 192.220,00 |