NiSun International Enterprise Development Group Co Ltd
[WKN: A2QHMS | ISIN: VGG6593L1067]
Aktienkurse
3,540$
-1,22%
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 |
|---|---|---|---|---|---|---|
| 09.09.2025 | 3,55 | 3,64 | 3,49 | 3,54 | -1,23% | 15.378,00 |
| 08.09.2025 | 3,72 | 3,75 | 3,55 | 3,58 | -0,44% | 16.612,00 |
| 05.09.2025 | 3,60 | 3,61 | 3,50 | 3,60 | 0,22% | 28.686,00 |
| 04.09.2025 | 3,72 | 3,72 | 3,57 | 3,59 | -4,21% | 15.575,00 |
| 03.09.2025 | 3,81 | 3,83 | 3,70 | 3,75 | 0,54% | 9.102,00 |
| 02.09.2025 | 3,80 | 3,91 | 3,70 | 3,73 | -2,86% | 14.172,00 |
| 29.08.2025 | 3,86 | 3,86 | 3,78 | 3,84 | -0,78% | 1.446,00 |
| 28.08.2025 | 3,91 | 3,91 | 3,70 | 3,87 | -1,43% | 7.747,00 |
| 27.08.2025 | 3,74 | 3,96 | 3,66 | 3,93 | 3,32% | 26.433,00 |
| 26.08.2025 | 3,76 | 4,05 | 3,76 | 3,80 | 2,95% | 43.174,00 |
| 25.08.2025 | 3,83 | 3,83 | 3,69 | 3,69 | -2,35% | 2.870,00 |
| 22.08.2025 | 3,71 | 3,81 | 3,68 | 3,78 | 3,14% | 14.165,00 |
| 21.08.2025 | 3,62 | 3,79 | 3,62 | 3,67 | 1,19% | 4.930,00 |
| 20.08.2025 | 3,65 | 3,73 | 3,50 | 3,62 | -0,22% | 25.320,00 |
| 19.08.2025 | 3,80 | 3,81 | 3,61 | 3,63 | -4,47% | 35.485,00 |
| 18.08.2025 | 3,78 | 3,91 | 3,73 | 3,80 | 1,06% | 13.181,00 |
| 15.08.2025 | 3,84 | 3,87 | 3,70 | 3,76 | -2,08% | 6.681,00 |
| 14.08.2025 | 3,81 | 3,88 | 3,79 | 3,84 | -1,54% | 4.411,00 |
| 13.08.2025 | 3,97 | 3,98 | 3,85 | 3,90 | 0,52% | 23.432,00 |
| 12.08.2025 | 4,04 | 4,04 | 3,80 | 3,88 | -0,77% | 28.848,00 |
| 11.08.2025 | 3,89 | 4,04 | 3,88 | 3,91 | -3,22% | 8.673,00 |
| 08.08.2025 | 4,05 | 4,05 | 3,89 | 4,04 | -0,25% | 18.471,00 |
| 07.08.2025 | 4,00 | 4,05 | 3,97 | 4,05 | 1,25% | 19.756,00 |
| 06.08.2025 | 4,01 | 4,10 | 3,93 | 4,00 | -2,20% | 17.260,00 |
| 05.08.2025 | 4,01 | 4,10 | 3,90 | 4,09 | 2,25% | 91.356,00 |
| 04.08.2025 | 4,32 | 4,32 | 3,86 | 4,00 | 2,56% | 4.444,00 |
| 01.08.2025 | 3,85 | 4,03 | 3,85 | 3,90 | -5,32% | 5.135,00 |
| 31.07.2025 | 3,91 | 4,29 | 3,91 | 4,12 | -0,75% | 4.072,00 |
| 30.07.2025 | 4,09 | 4,18 | 3,85 | 4,15 | 1,72% | 38.415,00 |
| 29.07.2025 | 4,30 | 4,30 | 3,90 | 4,08 | -5,99% | 131.387,00 |
| 28.07.2025 | 4,29 | 4,49 | 4,25 | 4,34 | -0,69% | 22.699,00 |
| 25.07.2025 | 4,40 | 4,90 | 4,30 | 4,37 | -4,17% | 27.778,00 |
| 24.07.2025 | 4,75 | 4,75 | 4,20 | 4,56 | -0,87% | 43.034,00 |
| 23.07.2025 | 4,27 | 4,90 | 4,27 | 4,60 | 12,47% | 65.652,00 |
| 22.07.2025 | 4,16 | 4,16 | 4,06 | 4,09 | -1,68% | 11.404,00 |
| 21.07.2025 | 4,08 | 4,17 | 4,08 | 4,16 | 0,73% | 6.693,00 |
| 18.07.2025 | 4,12 | 4,33 | 4,01 | 4,13 | 0,00% | 25.354,00 |
| 17.07.2025 | 3,85 | 4,13 | 3,85 | 4,13 | 10,13% | 42.835,00 |
| 16.07.2025 | 3,71 | 3,80 | 3,60 | 3,75 | 2,18% | 35.385,00 |
| 15.07.2025 | 3,86 | 3,89 | 3,52 | 3,67 | -1,61% | 25.593,00 |
| 14.07.2025 | 3,52 | 4,00 | 3,52 | 3,73 | -4,36% | 12.725,00 |
| 11.07.2025 | 4,09 | 4,11 | 3,85 | 3,90 | -2,30% | 28.109,00 |
| 10.07.2025 | 4,20 | 4,20 | 3,77 | 3,99 | -5,63% | 14.750,00 |
| 09.07.2025 | 4,15 | 4,27 | 4,13 | 4,23 | 3,42% | 15.915,00 |
| 08.07.2025 | 3,91 | 4,15 | 3,65 | 4,09 | 4,34% | 34.119,00 |
| 07.07.2025 | 3,97 | 3,97 | 3,85 | 3,92 | -1,26% | 31.944,00 |
| 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 |