NiSun International Enterprise Development Group Co Ltd
[WKN: A2QHMS | ISIN: VGG6593L1067]
Aktienkurse
1,460$
12,74%
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 |
|---|---|---|---|---|---|---|
| 11.02.2026 | 1,29 | 1,60 | 1,27 | 1,46 | 12,74% | 209.902,00 |
| 10.02.2026 | 1,21 | 1,41 | 1,17 | 1,30 | 7,92% | 333.132,00 |
| 09.02.2026 | 1,05 | 1,20 | 1,04 | 1,20 | 15,38% | 38.772,00 |
| 06.02.2026 | 1,02 | 1,06 | 0,95 | 1,04 | 5,05% | 51.730,00 |
| 05.02.2026 | 0,98 | 1,00 | 0,95 | 0,99 | -1,00% | 32.009,00 |
| 04.02.2026 | 1,03 | 1,07 | 0,95 | 1,00 | -8,26% | 28.025,00 |
| 03.02.2026 | 0,98 | 1,49 | 0,91 | 1,09 | 13,54% | 1.048.355,00 |
| 02.02.2026 | 0,97 | 0,97 | 0,91 | 0,96 | -2,54% | 29.701,00 |
| 30.01.2026 | 1,03 | 1,12 | 0,91 | 0,99 | -5,29% | 52.679,00 |
| 29.01.2026 | 1,06 | 1,06 | 1,03 | 1,04 | 0,97% | 6.237,00 |
| 28.01.2026 | 1,04 | 1,07 | 1,03 | 1,03 | -3,74% | 7.322,00 |
| 27.01.2026 | 1,07 | 1,09 | 1,03 | 1,07 | -2,73% | 18.375,00 |
| 26.01.2026 | 1,12 | 1,14 | 1,07 | 1,10 | -1,61% | 4.548,00 |
| 22.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,64% | 554,00 |
| 21.01.2026 | 1,06 | 1,13 | 1,05 | 1,10 | 2,80% | 11.516,00 |
| 20.01.2026 | 1,14 | 1,20 | 1,07 | 1,07 | -7,76% | 16.221,00 |
| 16.01.2026 | 1,24 | 1,24 | 1,11 | 1,16 | -2,93% | 29.088,00 |
| 15.01.2026 | 1,05 | 1,23 | 1,05 | 1,20 | -0,42% | 21.156,00 |
| 14.01.2026 | 1,03 | 1,20 | 1,03 | 1,20 | 8,11% | 4.526,00 |
| 13.01.2026 | 1,19 | 1,25 | 1,11 | 1,11 | -5,13% | 13.444,00 |
| 12.01.2026 | 1,20 | 1,20 | 1,10 | 1,17 | 0,09% | 20.125,00 |
| 09.01.2026 | 1,05 | 1,38 | 1,05 | 1,17 | 10,28% | 167.971,00 |
| 08.01.2026 | 1,01 | 1,13 | 1,00 | 1,06 | 6,00% | 24.882,00 |
| 07.01.2026 | 0,97 | 1,08 | 0,95 | 1,00 | 5,26% | 53.152,00 |
| 06.01.2026 | 0,98 | 1,01 | 0,95 | 0,95 | -3,94% | 33.166,00 |
| 05.01.2026 | 1,00 | 1,06 | 0,96 | 0,99 | -2,08% | 32.369,00 |
| 02.01.2026 | 1,05 | 1,06 | 1,00 | 1,01 | -5,61% | 24.857,00 |
| 31.12.2025 | 1,02 | 1,09 | 1,00 | 1,07 | 1,90% | 52.721,00 |
| 30.12.2025 | 1,19 | 1,19 | 0,96 | 1,05 | -11,02% | 190.211,00 |
| 29.12.2025 | 1,32 | 1,32 | 1,15 | 1,18 | -12,59% | 68.048,00 |
| 26.12.2025 | 1,36 | 1,37 | 1,26 | 1,35 | -2,17% | 36.474,00 |
| 24.12.2025 | 1,41 | 1,41 | 1,31 | 1,38 | -1,78% | 20.755,00 |
| 23.12.2025 | 1,44 | 1,44 | 1,30 | 1,41 | -1,75% | 69.820,00 |
| 22.12.2025 | 1,68 | 1,68 | 1,39 | 1,43 | -18,75% | 298.594,00 |
| 19.12.2025 | 3,07 | 3,09 | 1,69 | 1,76 | -46,99% | 402.590,00 |
| 18.12.2025 | 3,15 | 3,40 | 3,15 | 3,32 | 3,11% | 11.964,00 |
| 17.12.2025 | 3,23 | 3,29 | 3,15 | 3,22 | 1,26% | 8.790,00 |
| 16.12.2025 | 3,09 | 3,40 | 3,09 | 3,18 | 0,95% | 4.599,00 |
| 15.12.2025 | 3,30 | 3,38 | 3,14 | 3,15 | -6,25% | 7.585,00 |
| 12.12.2025 | 3,32 | 3,49 | 3,29 | 3,36 | -0,59% | 21.070,00 |
| 11.12.2025 | 3,29 | 3,40 | 3,29 | 3,38 | 4,00% | 3.655,00 |
| 10.12.2025 | 3,45 | 3,50 | 3,25 | 3,25 | -5,52% | 15.029,00 |
| 09.12.2025 | 3,40 | 3,44 | 3,31 | 3,44 | 1,18% | 7.340,00 |
| 08.12.2025 | 3,49 | 3,49 | 3,39 | 3,40 | 0,00% | 7.855,00 |
| 05.12.2025 | 3,39 | 3,45 | 3,39 | 3,40 | -1,45% | 4.237,00 |
| 04.12.2025 | 3,36 | 3,48 | 3,36 | 3,45 | 0,58% | 6.757,00 |
| 03.12.2025 | 3,49 | 3,60 | 3,43 | 3,43 | 0,00% | 7.881,00 |
| 02.12.2025 | 3,51 | 3,51 | 3,43 | 3,43 | -2,00% | 17.307,00 |
| 01.12.2025 | 3,49 | 3,72 | 3,45 | 3,50 | -1,41% | 11.151,00 |
| 28.11.2025 | 3,67 | 3,70 | 3,52 | 3,55 | -3,27% | 17.801,00 |
| 26.11.2025 | 3,73 | 3,73 | 3,62 | 3,67 | 1,66% | 8.303,00 |
| 25.11.2025 | 3,77 | 3,82 | 3,61 | 3,61 | -1,04% | 1.464,00 |
| 24.11.2025 | 3,60 | 3,76 | 3,60 | 3,65 | -0,87% | 10.614,00 |
| 20.11.2025 | 3,73 | 3,73 | 3,68 | 3,68 | -2,90% | 7.910,00 |
| 19.11.2025 | 3,94 | 3,99 | 3,69 | 3,79 | -1,81% | 25.775,00 |
| 18.11.2025 | 3,86 | 4,00 | 3,77 | 3,86 | 1,31% | 17.495,00 |
| 17.11.2025 | 3,80 | 4,07 | 3,79 | 3,81 | -0,78% | 22.852,00 |
| 13.11.2025 | 3,76 | 3,96 | 3,68 | 3,84 | 3,78% | 18.099,00 |
| 12.11.2025 | 3,69 | 3,86 | 3,69 | 3,70 | 0,00% | 7.444,00 |
| 11.11.2025 | 3,87 | 3,87 | 3,65 | 3,70 | -0,27% | 5.230,00 |
| 10.11.2025 | 3,70 | 3,71 | 3,60 | 3,71 | 1,37% | 7.788,00 |
| 07.11.2025 | 3,75 | 3,76 | 3,54 | 3,66 | -3,43% | 30.199,00 |
| 06.11.2025 | 3,90 | 3,94 | 3,79 | 3,79 | -1,81% | 8.766,00 |
| 05.11.2025 | 4,01 | 4,01 | 3,78 | 3,86 | -1,28% | 5.714,00 |
| 04.11.2025 | 3,98 | 4,02 | 3,91 | 3,91 | -2,74% | 16.147,00 |
| 03.11.2025 | 3,90 | 4,19 | 3,90 | 4,02 | 4,15% | 62.967,00 |
| 31.10.2025 | 3,90 | 3,90 | 3,83 | 3,86 | 1,05% | 11.337,00 |
| 30.10.2025 | 3,68 | 4,00 | 3,66 | 3,82 | 4,23% | 31.803,00 |
| 29.10.2025 | 3,72 | 3,91 | 3,57 | 3,67 | -1,48% | 13.507,00 |
| 28.10.2025 | 3,71 | 3,73 | 3,55 | 3,72 | 2,48% | 20.104,00 |
| 27.10.2025 | 3,85 | 3,89 | 3,57 | 3,63 | -7,56% | 12.982,00 |
| 24.10.2025 | 3,70 | 3,94 | 3,70 | 3,93 | 7,88% | 19.724,00 |
| 23.10.2025 | 3,68 | 3,70 | 3,51 | 3,64 | 3,12% | 5.941,00 |
| 22.10.2025 | 3,68 | 3,77 | 3,51 | 3,53 | -6,37% | 9.921,00 |
| 21.10.2025 | 3,57 | 3,80 | 3,51 | 3,77 | 3,86% | 12.341,00 |
| 20.10.2025 | 3,62 | 3,81 | 3,59 | 3,63 | 0,83% | 7.578,00 |
| 17.10.2025 | 3,71 | 3,75 | 3,60 | 3,60 | -2,96% | 9.597,00 |
| 16.10.2025 | 3,80 | 3,80 | 3,64 | 3,71 | 0,00% | 6.997,00 |
| 15.10.2025 | 3,87 | 3,88 | 3,64 | 3,71 | -1,33% | 30.133,00 |
| 14.10.2025 | 3,76 | 3,97 | 3,74 | 3,76 | -1,05% | 10.868,00 |
| 13.10.2025 | 3,81 | 3,90 | 3,30 | 3,80 | -1,58% | 56.629,00 |
| 10.10.2025 | 4,19 | 4,19 | 3,86 | 3,86 | -6,06% | 36.478,00 |
| 09.10.2025 | 4,29 | 4,34 | 4,06 | 4,11 | -4,20% | 30.135,00 |
| 08.10.2025 | 4,21 | 4,50 | 4,13 | 4,29 | 9,44% | 195.841,00 |
| 07.10.2025 | 3,95 | 4,10 | 3,92 | 3,92 | -3,45% | 30.567,00 |
| 06.10.2025 | 4,08 | 4,21 | 3,97 | 4,06 | 0,50% | 24.482,00 |
| 02.10.2025 | 4,00 | 4,10 | 3,68 | 4,04 | 3,59% | 50.022,00 |
| 01.10.2025 | 3,91 | 4,00 | 3,89 | 3,90 | 0,00% | 6.455,00 |
| 30.09.2025 | 3,83 | 3,97 | 3,81 | 3,90 | 0,52% | 18.996,00 |
| 29.09.2025 | 3,95 | 4,07 | 3,80 | 3,88 | -2,76% | 12.267,00 |
| 26.09.2025 | 4,06 | 4,12 | 3,96 | 3,99 | -1,12% | 24.288,00 |
| 25.09.2025 | 4,06 | 4,23 | 3,96 | 4,04 | -0,05% | 31.664,00 |
| 24.09.2025 | 4,13 | 4,20 | 3,94 | 4,04 | -2,25% | 18.205,00 |
| 23.09.2025 | 4,22 | 4,34 | 4,02 | 4,13 | -2,59% | 24.857,00 |
| 22.09.2025 | 3,88 | 4,57 | 3,88 | 4,24 | 10,13% | 226.474,00 |
| 19.09.2025 | 3,50 | 3,89 | 3,50 | 3,85 | 10,00% | 40.598,00 |
| 18.09.2025 | 3,50 | 3,50 | 3,44 | 3,50 | 0,29% | 12.210,00 |
| 17.09.2025 | 3,44 | 3,50 | 3,44 | 3,49 | 1,16% | 6.182,00 |
| 16.09.2025 | 3,41 | 3,47 | 3,32 | 3,45 | -0,58% | 11.313,00 |
| 15.09.2025 | 3,68 | 3,68 | 3,30 | 3,47 | -1,70% | 20.307,00 |