NiSun International Enterprise Development Group Co Ltd
[WKN: A2QHMS | ISIN: VGG6593L1067]
Aktienkurse
3,970$
-1,73%
Echtzeit-Aktienkurs NiSun International Enterprise Development Group Co Ltd
Bid:
Ask:
Aktienkurse zur NiSun International Enterprise Development Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,00 | 4,38 | 3,75 | 3,97 | -1,73% | 129.406,00 |
| 02.07.2025 | 3,81 | 4,04 | 3,77 | 4,04 | 3,59% | 28.896,00 |
| 01.07.2025 | 3,60 | 3,93 | 3,46 | 3,90 | 5,69% | 14.577,00 |
| 30.06.2025 | 3,86 | 3,86 | 3,66 | 3,69 | -4,16% | 8.186,00 |
| 27.06.2025 | 3,80 | 3,96 | 3,70 | 3,85 | 0,00% | 6.149,00 |
| 26.06.2025 | 3,75 | 4,08 | 3,50 | 3,85 | 3,49% | 51.290,00 |
| 25.06.2025 | 3,95 | 3,97 | 3,72 | 3,72 | -7,46% | 15.095,00 |
| 24.06.2025 | 3,54 | 4,09 | 3,54 | 4,02 | 12,29% | 88.995,00 |
| 23.06.2025 | 3,35 | 3,59 | 3,22 | 3,58 | 6,42% | 44.641,00 |
| 20.06.2025 | 3,54 | 3,56 | 3,30 | 3,36 | -5,77% | 42.358,00 |
| 18.06.2025 | 3,53 | 3,68 | 3,43 | 3,57 | 0,85% | 23.216,00 |
| 17.06.2025 | 3,71 | 3,75 | 3,41 | 3,54 | -4,45% | 38.573,00 |
| 16.06.2025 | 3,65 | 3,97 | 3,40 | 3,71 | 2,77% | 80.810,00 |
| 13.06.2025 | 3,70 | 3,92 | 3,42 | 3,61 | -3,48% | 57.510,00 |
| 12.06.2025 | 4,06 | 4,07 | 3,57 | 3,74 | -8,90% | 136.400,00 |
| 11.06.2025 | 4,48 | 4,48 | 4,01 | 4,10 | -8,28% | 127.290,00 |
| 10.06.2025 | 4,27 | 4,47 | 4,12 | 4,47 | 4,44% | 58.162,00 |
| 09.06.2025 | 4,61 | 4,87 | 4,08 | 4,28 | -2,51% | 206.011,00 |
| 06.06.2025 | 4,34 | 4,69 | 4,33 | 4,39 | 2,57% | 53.564,00 |
| 05.06.2025 | 4,44 | 4,44 | 4,20 | 4,28 | -1,83% | 18.700,00 |
| 04.06.2025 | 4,20 | 4,44 | 4,10 | 4,36 | 3,32% | 31.650,00 |
| 03.06.2025 | 4,05 | 4,41 | 4,02 | 4,22 | 6,57% | 20.892,00 |
| 02.06.2025 | 4,39 | 4,39 | 3,96 | 3,96 | -8,33% | 68.037,00 |
| 30.05.2025 | 4,31 | 4,51 | 4,15 | 4,32 | -3,36% | 37.472,00 |
| 29.05.2025 | 4,73 | 4,73 | 4,25 | 4,47 | -1,97% | 68.005,00 |
| 28.05.2025 | 4,75 | 4,77 | 4,55 | 4,56 | -5,79% | 10.411,00 |
| 27.05.2025 | 4,51 | 4,84 | 4,38 | 4,84 | 6,49% | 16.646,00 |
| 23.05.2025 | 4,53 | 4,73 | 4,40 | 4,55 | -1,26% | 24.141,00 |
| 22.05.2025 | 4,42 | 4,62 | 4,42 | 4,60 | 5,82% | 21.014,00 |
| 21.05.2025 | 4,95 | 5,33 | 4,35 | 4,35 | -14,37% | 185.594,00 |
| 20.05.2025 | 4,73 | 5,24 | 4,57 | 5,08 | 12,89% | 167.570,00 |
| 19.05.2025 | 4,31 | 4,66 | 4,31 | 4,50 | -1,53% | 12.118,00 |
| 16.05.2025 | 4,19 | 4,75 | 4,10 | 4,57 | 9,33% | 45.450,00 |
| 15.05.2025 | 4,81 | 4,85 | 3,88 | 4,18 | -14,69% | 189.510,00 |
| 14.05.2025 | 5,11 | 5,16 | 4,74 | 4,90 | -2,00% | 50.502,00 |
| 13.05.2025 | 5,83 | 5,93 | 4,90 | 5,00 | -14,09% | 156.850,00 |
| 12.05.2025 | 5,47 | 5,95 | 5,31 | 5,82 | 12,36% | 33.175,00 |
| 09.05.2025 | 5,07 | 5,38 | 4,96 | 5,18 | 2,57% | 20.022,00 |
| 08.05.2025 | 4,91 | 5,18 | 4,87 | 5,05 | 0,60% | 16.906,00 |
| 07.05.2025 | 4,92 | 5,05 | 4,80 | 5,02 | 1,01% | 14.818,00 |
| 06.05.2025 | 4,92 | 5,16 | 4,72 | 4,97 | -2,55% | 32.365,00 |
| 05.05.2025 | 5,23 | 5,60 | 4,55 | 5,10 | -2,86% | 108.939,00 |
| 02.05.2025 | 5,10 | 5,50 | 5,02 | 5,25 | 3,14% | 61.097,00 |
| 01.05.2025 | 5,06 | 5,24 | 4,82 | 5,09 | 1,39% | 116.480,00 |
| 30.04.2025 | 5,39 | 5,52 | 4,95 | 5,02 | -6,86% | 261.663,00 |
| 29.04.2025 | 5,72 | 5,84 | 5,33 | 5,39 | -2,09% | 216.851,00 |
| 28.04.2025 | 5,60 | 5,79 | 5,28 | 5,51 | -1,52% | 27.960,00 |
| 25.04.2025 | 5,87 | 5,87 | 5,59 | 5,59 | -3,70% | 24.609,00 |
| 24.04.2025 | 5,76 | 6,17 | 5,68 | 5,81 | -5,30% | 42.641,00 |
| 23.04.2025 | 5,77 | 6,45 | 5,73 | 6,13 | 8,30% | 37.342,00 |
| 22.04.2025 | 5,50 | 5,80 | 5,28 | 5,66 | 4,62% | 23.705,00 |
| 21.04.2025 | 5,53 | 5,60 | 5,23 | 5,41 | -2,52% | 11.712,00 |
| 17.04.2025 | 5,64 | 5,64 | 5,35 | 5,55 | 2,78% | 16.783,00 |
| 16.04.2025 | 5,49 | 5,70 | 5,23 | 5,40 | 0,93% | 17.136,00 |
| 15.04.2025 | 5,24 | 5,49 | 5,24 | 5,35 | -4,80% | 13.898,00 |
| 14.04.2025 | 5,58 | 5,91 | 5,41 | 5,62 | 4,07% | 69.721,00 |
| 11.04.2025 | 5,62 | 5,62 | 5,30 | 5,40 | -2,00% | 15.206,00 |
| 10.04.2025 | 6,09 | 6,09 | 5,16 | 5,51 | -2,30% | 9.807,00 |
| 09.04.2025 | 5,19 | 5,90 | 5,02 | 5,64 | 7,22% | 34.519,00 |
| 08.04.2025 | 5,66 | 5,68 | 5,24 | 5,26 | -7,67% | 16.717,00 |
| 07.04.2025 | 5,80 | 5,98 | 5,20 | 5,70 | -3,44% | 37.517,00 |
| 04.04.2025 | 6,35 | 6,35 | 5,70 | 5,90 | -8,67% | 70.523,00 |
| 03.04.2025 | 6,23 | 6,81 | 6,07 | 6,46 | -6,51% | 17.720,00 |
| 02.04.2025 | 6,64 | 6,91 | 6,60 | 6,91 | -0,58% | 21.806,00 |
| 01.04.2025 | 6,84 | 7,15 | 6,68 | 6,95 | 1,61% | 20.951,00 |
| 31.03.2025 | 7,35 | 7,35 | 6,61 | 6,84 | -10,00% | 19.738,00 |
| 28.03.2025 | 7,45 | 7,60 | 6,61 | 7,60 | 2,01% | 34.473,00 |
| 27.03.2025 | 7,45 | 7,65 | 7,31 | 7,45 | -1,19% | 22.615,00 |
| 26.03.2025 | 7,45 | 7,80 | 7,37 | 7,54 | 1,62% | 29.778,00 |
| 25.03.2025 | 7,60 | 7,71 | 7,42 | 7,42 | -1,72% | 7.686,00 |
| 24.03.2025 | 7,50 | 7,63 | 7,40 | 7,55 | 3,42% | 12.636,00 |
| 21.03.2025 | 7,32 | 7,50 | 7,21 | 7,30 | 2,10% | 16.572,00 |
| 20.03.2025 | 7,32 | 7,39 | 7,13 | 7,15 | -5,17% | 14.294,00 |
| 19.03.2025 | 7,15 | 7,61 | 7,15 | 7,54 | 3,15% | 12.298,00 |
| 18.03.2025 | 7,85 | 7,85 | 7,27 | 7,31 | -5,43% | 16.799,00 |
| 17.03.2025 | 7,60 | 8,12 | 7,52 | 7,73 | 4,32% | 77.545,00 |
| 14.03.2025 | 6,95 | 7,50 | 6,66 | 7,41 | 8,33% | 32.707,00 |
| 13.03.2025 | 6,88 | 6,99 | 6,50 | 6,84 | 1,48% | 18.959,00 |
| 12.03.2025 | 6,92 | 7,13 | 6,69 | 6,74 | 0,15% | 20.201,00 |
| 11.03.2025 | 6,75 | 6,93 | 6,51 | 6,73 | 3,54% | 10.549,00 |
| 10.03.2025 | 6,99 | 7,02 | 6,42 | 6,50 | -7,67% | 21.587,00 |
| 07.03.2025 | 6,75 | 7,05 | 6,50 | 7,04 | 5,86% | 23.374,00 |
| 06.03.2025 | 7,10 | 7,22 | 6,59 | 6,65 | -6,99% | 15.793,00 |
| 05.03.2025 | 6,79 | 7,38 | 6,79 | 7,15 | 10,00% | 53.938,00 |
| 04.03.2025 | 6,53 | 6,85 | 5,98 | 6,50 | -0,46% | 60.921,00 |
| 03.03.2025 | 7,00 | 7,16 | 6,52 | 6,53 | -6,45% | 59.637,00 |
| 28.02.2025 | 7,30 | 7,42 | 6,80 | 6,98 | -6,93% | 41.802,00 |
| 27.02.2025 | 7,78 | 7,78 | 7,40 | 7,50 | -3,85% | 17.716,00 |
| 26.02.2025 | 7,57 | 7,95 | 7,36 | 7,80 | 4,70% | 19.652,00 |
| 25.02.2025 | 8,08 | 8,08 | 7,30 | 7,45 | -9,59% | 44.732,00 |
| 24.02.2025 | 7,70 | 8,27 | 7,26 | 8,24 | 7,01% | 43.422,00 |
| 21.02.2025 | 8,34 | 8,45 | 7,70 | 7,70 | -8,11% | 51.776,00 |
| 20.02.2025 | 8,50 | 8,72 | 8,23 | 8,38 | -1,06% | 31.334,00 |
| 19.02.2025 | 8,75 | 8,90 | 8,03 | 8,47 | -2,08% | 56.023,00 |
| 18.02.2025 | 9,02 | 9,33 | 8,60 | 8,65 | -4,10% | 85.667,00 |
| 14.02.2025 | 7,80 | 9,20 | 7,67 | 9,02 | 15,64% | 135.323,00 |
| 13.02.2025 | 7,31 | 7,95 | 7,24 | 7,80 | 7,29% | 27.558,00 |
| 12.02.2025 | 7,32 | 7,57 | 7,24 | 7,27 | -3,20% | 26.425,00 |
| 11.02.2025 | 7,80 | 8,01 | 7,27 | 7,51 | -5,53% | 40.231,00 |
| 10.02.2025 | 7,24 | 8,07 | 7,20 | 7,95 | 12,61% | 101.494,00 |