NiSun International Enterprise Development Group Co Ltd
[WKN: A2QHMS | ISIN: VGG6593L1067]
Aktienkurse
7,700$
-8,11%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 7,19 | 7,19 | 6,70 | 7,06 | 0,86% | 44.814,00 |
| 06.02.2025 | 7,25 | 7,25 | 6,60 | 7,00 | 1,16% | 67.855,00 |
| 05.02.2025 | 7,24 | 7,24 | 6,75 | 6,92 | 2,82% | 38.744,00 |
| 04.02.2025 | 6,29 | 6,85 | 6,25 | 6,73 | 9,79% | 70.245,00 |
| 03.02.2025 | 6,13 | 6,18 | 5,90 | 6,13 | 3,03% | 80.723,00 |
| 31.01.2025 | 6,43 | 6,50 | 5,79 | 5,95 | -7,47% | 39.256,00 |
| 30.01.2025 | 6,16 | 6,54 | 5,96 | 6,43 | 5,07% | 108.099,00 |
| 29.01.2025 | 6,20 | 6,30 | 5,90 | 6,12 | -0,33% | 33.047,00 |
| 28.01.2025 | 6,00 | 6,20 | 5,58 | 6,14 | 7,91% | 70.608,00 |
| 27.01.2025 | 6,11 | 6,11 | 5,56 | 5,69 | -6,87% | 60.053,00 |
| 24.01.2025 | 6,00 | 6,91 | 5,69 | 6,11 | 5,47% | 176.889,00 |
| 23.01.2025 | 5,56 | 5,80 | 5,56 | 5,79 | 1,63% | 25.485,00 |
| 22.01.2025 | 5,75 | 5,99 | 5,45 | 5,70 | -2,23% | 46.002,00 |
| 21.01.2025 | 5,82 | 5,83 | 5,50 | 5,83 | 4,11% | 42.267,00 |
| 17.01.2025 | 5,45 | 6,10 | 5,45 | 5,60 | -0,53% | 80.351,00 |
| 16.01.2025 | 5,87 | 6,02 | 5,60 | 5,63 | -3,60% | 44.857,00 |
| 15.01.2025 | 5,89 | 6,34 | 5,43 | 5,84 | 5,80% | 70.079,00 |
| 14.01.2025 | 5,34 | 5,75 | 5,26 | 5,52 | 2,60% | 49.173,00 |
| 13.01.2025 | 5,77 | 5,80 | 5,16 | 5,38 | -4,78% | 78.358,00 |
| 10.01.2025 | 5,66 | 5,86 | 5,50 | 5,65 | -3,25% | 98.137,00 |
| 08.01.2025 | 5,93 | 5,93 | 5,40 | 5,84 | -3,79% | 48.948,00 |
| 07.01.2025 | 6,23 | 6,64 | 5,90 | 6,07 | -2,25% | 62.628,00 |
| 06.01.2025 | 6,78 | 6,79 | 6,13 | 6,21 | -5,48% | 60.624,00 |
| 03.01.2025 | 6,89 | 6,89 | 6,21 | 6,57 | 0,92% | 51.663,00 |
| 02.01.2025 | 6,51 | 7,06 | 6,37 | 6,51 | -2,98% | 78.732,00 |
| 31.12.2024 | 7,44 | 7,66 | 6,50 | 6,71 | -6,15% | 125.074,00 |
| 30.12.2024 | 6,35 | 7,50 | 6,07 | 7,15 | 14,58% | 214.561,00 |
| 27.12.2024 | 6,79 | 6,79 | 5,81 | 6,24 | -1,11% | 117.409,00 |
| 26.12.2024 | 6,40 | 6,98 | 6,01 | 6,31 | -1,10% | 248.221,00 |
| 24.12.2024 | 5,40 | 6,70 | 5,40 | 6,38 | 19,70% | 209.262,00 |
| 23.12.2024 | 5,19 | 5,64 | 5,01 | 5,33 | 1,91% | 63.837,00 |
| 20.12.2024 | 5,16 | 5,41 | 5,12 | 5,23 | -0,38% | 69.941,00 |
| 19.12.2024 | 4,86 | 5,38 | 4,86 | 5,25 | 7,69% | 91.655,00 |
| 18.12.2024 | 5,34 | 5,52 | 4,78 | 4,88 | -5,71% | 92.558,00 |
| 17.12.2024 | 5,43 | 5,67 | 5,14 | 5,17 | -4,96% | 131.830,00 |
| 16.12.2024 | 5,65 | 6,11 | 5,42 | 5,44 | -3,72% | 92.565,00 |
| 13.12.2024 | 5,72 | 5,83 | 5,40 | 5,65 | -3,75% | 93.895,00 |
| 12.12.2024 | 6,10 | 6,30 | 5,58 | 5,87 | -3,37% | 172.650,00 |
| 11.12.2024 | 6,00 | 6,41 | 5,70 | 6,08 | -0,90% | 139.817,00 |
| 10.12.2024 | 6,12 | 6,38 | 5,86 | 6,13 | -1,92% | 49.186,00 |
| 09.12.2024 | 6,16 | 6,71 | 6,00 | 6,25 | 2,63% | 136.016,00 |
| 06.12.2024 | 6,24 | 6,24 | 5,70 | 6,09 | 2,70% | 73.548,00 |
| 05.12.2024 | 6,09 | 6,25 | 5,53 | 5,93 | -3,58% | 241.911,00 |
| 04.12.2024 | 6,53 | 6,67 | 5,96 | 6,15 | -7,66% | 235.069,00 |
| 03.12.2024 | 7,61 | 7,66 | 6,55 | 6,66 | -14,29% | 281.333,00 |
| 02.12.2024 | 8,70 | 9,00 | 7,57 | 7,77 | -7,17% | 257.342,00 |
| 29.11.2024 | 8,80 | 8,85 | 8,02 | 8,37 | -2,33% | 60.663,00 |
| 27.11.2024 | 8,65 | 9,16 | 8,26 | 8,57 | -2,17% | 145.564,00 |
| 26.11.2024 | 8,25 | 8,80 | 7,95 | 8,76 | 6,57% | 80.136,00 |
| 25.11.2024 | 8,60 | 9,10 | 7,90 | 8,22 | -3,63% | 107.418,00 |
| 22.11.2024 | 8,37 | 8,99 | 8,24 | 8,53 | -0,81% | 33.582,00 |
| 20.11.2024 | 9,20 | 9,20 | 8,30 | 8,60 | -4,34% | 127.510,00 |
| 19.11.2024 | 9,14 | 9,29 | 8,62 | 8,99 | 1,47% | 52.925,00 |
| 18.11.2024 | 9,09 | 9,59 | 8,60 | 8,86 | 0,34% | 93.395,00 |
| 15.11.2024 | 8,07 | 9,30 | 8,07 | 8,83 | 10,65% | 95.422,00 |
| 14.11.2024 | 8,70 | 8,70 | 7,57 | 7,98 | -8,90% | 92.424,00 |
| 13.11.2024 | 9,25 | 9,70 | 8,61 | 8,76 | -4,68% | 41.038,00 |
| 12.11.2024 | 9,92 | 10,45 | 9,00 | 9,19 | -11,29% | 63.963,00 |
| 11.11.2024 | 10,14 | 10,50 | 9,65 | 10,36 | 2,57% | 70.547,00 |
| 08.11.2024 | 9,70 | 10,53 | 9,70 | 10,10 | 5,21% | 33.981,00 |
| 07.11.2024 | 10,50 | 10,75 | 9,55 | 9,60 | -6,52% | 95.777,00 |
| 06.11.2024 | 10,62 | 10,77 | 9,77 | 10,27 | -3,57% | 94.899,00 |
| 05.11.2024 | 9,32 | 11,31 | 9,32 | 10,65 | 17,42% | 277.454,00 |
| 04.11.2024 | 7,97 | 9,50 | 7,97 | 9,07 | 16,13% | 281.414,00 |
| 01.11.2024 | 8,48 | 8,90 | 7,80 | 7,81 | -7,35% | 133.610,00 |
| 31.10.2024 | 9,45 | 9,70 | 8,39 | 8,43 | -8,67% | 93.827,00 |
| 30.10.2024 | 9,03 | 9,56 | 9,03 | 9,23 | -2,64% | 69.606,00 |
| 29.10.2024 | 8,92 | 9,87 | 8,92 | 9,48 | 2,05% | 52.974,00 |
| 28.10.2024 | 10,00 | 10,50 | 8,88 | 9,29 | -2,62% | 141.916,00 |
| 25.10.2024 | 10,08 | 10,20 | 8,24 | 9,54 | 5,18% | 235.672,00 |
| 24.10.2024 | 10,95 | 11,16 | 8,90 | 9,07 | -16,25% | 238.888,00 |
| 23.10.2024 | 11,35 | 11,95 | 10,75 | 10,83 | -4,33% | 69.882,00 |
| 22.10.2024 | 11,10 | 11,98 | 11,00 | 11,32 | 1,07% | 117.681,00 |
| 21.10.2024 | 12,93 | 13,16 | 10,78 | 11,20 | -13,31% | 122.394,00 |
| 18.10.2024 | 14,20 | 14,45 | 12,35 | 12,92 | -4,51% | 99.286,00 |
| 17.10.2024 | 13,08 | 15,24 | 12,95 | 13,53 | 3,13% | 146.431,00 |
| 16.10.2024 | 14,00 | 14,19 | 12,50 | 13,12 | -5,61% | 115.725,00 |
| 15.10.2024 | 14,00 | 14,67 | 13,45 | 13,90 | 2,06% | 94.900,00 |
| 14.10.2024 | 14,19 | 14,80 | 13,51 | 13,62 | -3,75% | 119.584,00 |
| 11.10.2024 | 12,99 | 14,79 | 12,72 | 14,15 | 8,76% | 118.577,00 |
| 10.10.2024 | 14,39 | 15,24 | 12,30 | 13,01 | -8,57% | 206.813,00 |
| 09.10.2024 | 21,71 | 21,98 | 11,39 | 14,23 | -25,14% | 1.084.938,00 |
| 08.10.2024 | 21,37 | 21,37 | 18,15 | 19,01 | -9,48% | 189.884,00 |
| 07.10.2024 | 20,36 | 22,55 | 19,89 | 21,00 | 5,00% | 161.887,00 |
| 04.10.2024 | 17,39 | 21,21 | 17,39 | 20,00 | 20,26% | 127.377,00 |
| 03.10.2024 | 18,09 | 18,09 | 16,40 | 16,63 | -8,27% | 54.918,00 |
| 02.10.2024 | 16,39 | 18,63 | 16,39 | 18,13 | 9,98% | 110.231,00 |
| 01.10.2024 | 15,80 | 17,00 | 14,10 | 16,49 | 3,03% | 75.958,00 |
| 30.09.2024 | 16,86 | 17,99 | 15,68 | 16,00 | -5,94% | 62.811,00 |
| 27.09.2024 | 18,42 | 19,00 | 16,51 | 17,01 | -6,07% | 87.072,00 |
| 26.09.2024 | 16,36 | 19,56 | 16,26 | 18,11 | 9,10% | 151.867,00 |