NiSun International Enterprise Development Group Co Ltd
[WKN: A2QHMS | ISIN: VGG6593L1067]
Aktienkurse
5,280$
-0,19%
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 5,55 | 5,55 | 5,07 | 5,28 | -0,19% | 64.265,00 |
| 30.05.2024 | 5,54 | 5,54 | 5,05 | 5,29 | -0,19% | 74.065,00 |
| 29.05.2024 | 4,95 | 5,54 | 4,95 | 5,30 | 4,95% | 50.288,00 |
| 28.05.2024 | 5,02 | 5,83 | 5,02 | 5,05 | 1,81% | 44.074,00 |
| 24.05.2024 | 5,20 | 5,43 | 4,96 | 4,96 | -4,98% | 48.637,00 |
| 23.05.2024 | 5,88 | 5,88 | 5,20 | 5,22 | -12,85% | 64.828,00 |
| 22.05.2024 | 5,63 | 5,99 | 5,58 | 5,99 | 6,58% | 85.064,00 |
| 21.05.2024 | 6,11 | 6,62 | 5,43 | 5,62 | -6,33% | 88.054,00 |
| 20.05.2024 | 7,36 | 7,39 | 5,94 | 6,00 | -18,92% | 169.198,00 |
| 17.05.2024 | 7,21 | 7,87 | 7,15 | 7,40 | 2,78% | 107.538,00 |
| 16.05.2024 | 7,19 | 7,30 | 7,05 | 7,20 | 1,69% | 100.958,00 |
| 15.05.2024 | 7,11 | 7,39 | 6,80 | 7,08 | -0,14% | 219.001,00 |
| 14.05.2024 | 7,12 | 7,28 | 6,85 | 7,09 | -1,66% | 171.262,00 |
| 13.05.2024 | 6,73 | 7,27 | 6,58 | 7,21 | 9,24% | 152.857,00 |
| 10.05.2024 | 7,23 | 7,27 | 6,57 | 6,60 | -8,71% | 165.727,00 |
| 09.05.2024 | 7,14 | 7,35 | 7,05 | 7,23 | 1,40% | 100.781,00 |
| 08.05.2024 | 7,15 | 7,43 | 7,07 | 7,13 | -2,33% | 97.438,00 |
| 07.05.2024 | 7,20 | 7,70 | 7,03 | 7,30 | -3,31% | 91.945,00 |
| 06.05.2024 | 7,72 | 7,83 | 7,55 | 7,55 | -2,14% | 88.591,00 |
| 03.05.2024 | 7,21 | 8,08 | 7,21 | 7,72 | 8,66% | 55.722,00 |
| 02.05.2024 | 7,15 | 7,17 | 6,94 | 7,10 | -0,42% | 38.040,00 |
| 01.05.2024 | 7,15 | 7,24 | 6,78 | 7,13 | -0,70% | 47.626,00 |
| 30.04.2024 | 7,25 | 7,39 | 7,12 | 7,18 | -2,58% | 44.492,00 |
| 29.04.2024 | 7,52 | 7,68 | 7,15 | 7,37 | -1,99% | 49.580,00 |
| 26.04.2024 | 8,13 | 8,44 | 7,40 | 7,52 | -10,05% | 54.912,00 |
| 25.04.2024 | 7,46 | 8,36 | 7,39 | 8,36 | 9,86% | 69.212,00 |
| 24.04.2024 | 7,62 | 8,85 | 7,39 | 7,61 | -4,16% | 80.287,00 |
| 23.04.2024 | 6,53 | 7,97 | 6,53 | 7,94 | 23,10% | 99.681,00 |
| 22.04.2024 | 5,28 | 6,45 | 5,28 | 6,45 | 19,22% | 152.162,00 |
| 19.04.2024 | 5,37 | 5,58 | 5,30 | 5,41 | -0,18% | 65.159,00 |
| 18.04.2024 | 5,60 | 5,80 | 5,39 | 5,42 | -2,17% | 79.718,00 |
| 17.04.2024 | 5,84 | 5,84 | 5,45 | 5,54 | -3,99% | 125.239,00 |
| 16.04.2024 | 5,39 | 5,87 | 5,37 | 5,77 | 4,15% | 103.088,00 |
| 15.04.2024 | 5,76 | 6,12 | 5,32 | 5,54 | -3,32% | 138.505,00 |
| 12.04.2024 | 5,95 | 6,06 | 5,62 | 5,73 | -4,50% | 111.475,00 |
| 11.04.2024 | 5,84 | 6,00 | 5,73 | 6,00 | 3,45% | 80.251,00 |
| 10.04.2024 | 5,69 | 5,89 | 5,53 | 5,80 | 0,52% | 110.413,00 |
| 09.04.2024 | 5,47 | 5,90 | 5,47 | 5,77 | 5,87% | 117.391,00 |
| 08.04.2024 | 6,00 | 6,05 | 5,40 | 5,45 | -8,71% | 88.181,00 |
| 05.04.2024 | 5,95 | 6,07 | 5,85 | 5,97 | 2,26% | 79.323,00 |
| 04.04.2024 | 5,61 | 6,15 | 5,61 | 5,84 | 4,62% | 73.743,00 |
| 03.04.2024 | 6,11 | 6,20 | 5,57 | 5,58 | -7,77% | 84.101,00 |
| 02.04.2024 | 5,66 | 6,26 | 5,66 | 6,05 | 5,58% | 107.292,00 |
| 01.04.2024 | 5,27 | 5,91 | 5,27 | 5,73 | 8,73% | 86.306,00 |
| 28.03.2024 | 5,18 | 5,60 | 5,13 | 5,27 | 1,74% | 84.702,00 |
| 27.03.2024 | 4,77 | 5,28 | 4,76 | 5,18 | 7,69% | 71.896,00 |
| 26.03.2024 | 4,57 | 4,88 | 4,57 | 4,81 | 3,66% | 90.110,00 |
| 25.03.2024 | 4,67 | 4,67 | 4,48 | 4,64 | 0,65% | 95.321,00 |
| 22.03.2024 | 4,54 | 4,65 | 4,40 | 4,61 | 2,90% | 80.460,00 |
| 21.03.2024 | 4,52 | 4,60 | 4,40 | 4,48 | 0,00% | 126.032,00 |
| 20.03.2024 | 4,42 | 4,65 | 4,42 | 4,48 | -0,22% | 79.006,00 |
| 19.03.2024 | 4,39 | 4,50 | 4,30 | 4,49 | 2,51% | 81.068,00 |
| 18.03.2024 | 4,38 | 4,50 | 4,29 | 4,38 | -1,13% | 76.997,00 |
| 15.03.2024 | 4,40 | 4,57 | 4,33 | 4,43 | 1,37% | 101.332,00 |
| 14.03.2024 | 4,37 | 4,52 | 4,33 | 4,37 | -1,13% | 80.218,00 |
| 13.03.2024 | 4,44 | 4,49 | 4,30 | 4,42 | 1,14% | 110.852,00 |
| 12.03.2024 | 4,27 | 4,65 | 4,13 | 4,37 | 0,92% | 83.495,00 |
| 11.03.2024 | 4,37 | 4,39 | 4,20 | 4,33 | -2,70% | 79.839,00 |
| 08.03.2024 | 4,41 | 4,45 | 4,25 | 4,45 | -0,45% | 95.885,00 |
| 07.03.2024 | 4,43 | 4,50 | 4,28 | 4,47 | 2,29% | 92.853,00 |
| 06.03.2024 | 4,35 | 4,45 | 4,26 | 4,37 | -0,23% | 94.886,00 |
| 05.03.2024 | 4,44 | 4,55 | 4,30 | 4,38 | -3,52% | 101.692,00 |
| 04.03.2024 | 4,41 | 4,54 | 4,30 | 4,54 | 2,25% | 101.276,00 |
| 01.03.2024 | 4,38 | 4,44 | 4,22 | 4,44 | 3,74% | 104.895,00 |
| 29.02.2024 | 4,39 | 4,52 | 4,18 | 4,28 | -3,17% | 147.962,00 |
| 28.02.2024 | 4,39 | 4,56 | 4,28 | 4,42 | -0,90% | 106.542,00 |
| 27.02.2024 | 4,48 | 4,58 | 4,34 | 4,46 | 0,90% | 97.724,00 |
| 26.02.2024 | 4,49 | 4,65 | 4,36 | 4,42 | -1,78% | 97.832,00 |
| 23.02.2024 | 4,66 | 4,81 | 4,35 | 4,50 | -5,46% | 89.575,00 |
| 22.02.2024 | 4,73 | 4,84 | 4,38 | 4,76 | 3,93% | 123.909,00 |
| 21.02.2024 | 4,57 | 4,75 | 4,40 | 4,58 | -2,14% | 117.504,00 |
| 20.02.2024 | 4,68 | 4,68 | 4,45 | 4,68 | 0,21% | 96.466,00 |
| 16.02.2024 | 4,48 | 5,07 | 4,45 | 4,67 | 1,74% | 233.944,00 |
| 15.02.2024 | 3,88 | 4,60 | 3,83 | 4,59 | 16,79% | 179.401,00 |
| 14.02.2024 | 3,78 | 3,99 | 3,61 | 3,93 | 2,88% | 90.939,00 |
| 13.02.2024 | 3,85 | 4,04 | 3,78 | 3,82 | -6,14% | 105.286,00 |
| 12.02.2024 | 4,10 | 4,41 | 3,92 | 4,07 | -3,67% | 104.387,00 |
| 09.02.2024 | 4,20 | 4,33 | 4,15 | 4,23 | -0,35% | 82.638,00 |
| 08.02.2024 | 4,19 | 4,42 | 4,17 | 4,24 | 0,00% | 93.862,00 |
| 07.02.2024 | 4,26 | 4,39 | 4,16 | 4,24 | 1,44% | 90.828,00 |
| 06.02.2024 | 4,15 | 4,39 | 4,10 | 4,18 | 1,95% | 185.251,00 |
| 05.02.2024 | 4,11 | 4,18 | 4,03 | 4,10 | -0,12% | 99.369,00 |
| 02.02.2024 | 4,48 | 4,48 | 4,02 | 4,11 | -8,78% | 106.178,00 |
| 01.02.2024 | 4,80 | 4,80 | 4,29 | 4,50 | -3,85% | 178.533,00 |
| 31.01.2024 | 4,83 | 4,85 | 4,54 | 4,68 | -1,47% | 103.846,00 |
| 30.01.2024 | 4,74 | 4,88 | 4,69 | 4,75 | 0,00% | 111.316,00 |
| 29.01.2024 | 4,92 | 4,98 | 4,56 | 4,75 | -4,43% | 127.873,00 |
| 26.01.2024 | 4,92 | 4,99 | 4,72 | 4,97 | 0,61% | 123.931,00 |
| 25.01.2024 | 4,95 | 5,32 | 4,88 | 4,94 | -4,63% | 143.475,00 |
| 24.01.2024 | 5,27 | 5,49 | 5,05 | 5,18 | -1,89% | 78.704,00 |
| 23.01.2024 | 5,21 | 5,34 | 5,00 | 5,28 | 2,33% | 109.511,00 |
| 22.01.2024 | 4,90 | 5,18 | 4,81 | 5,16 | 8,18% | 73.216,00 |
| 19.01.2024 | 4,68 | 4,77 | 4,60 | 4,77 | 2,80% | 78.426,00 |
| 18.01.2024 | 4,39 | 4,64 | 4,39 | 4,64 | 5,45% | 91.264,00 |
| 17.01.2024 | 4,51 | 4,68 | 4,39 | 4,40 | -5,78% | 80.116,00 |
| 16.01.2024 | 4,62 | 4,73 | 4,60 | 4,67 | 1,52% | 86.261,00 |
| 12.01.2024 | 4,74 | 4,85 | 4,60 | 4,60 | -1,29% | 84.529,00 |
| 11.01.2024 | 4,88 | 4,89 | 4,60 | 4,66 | -2,71% | 113.083,00 |
| 10.01.2024 | 4,46 | 4,83 | 4,40 | 4,79 | 6,44% | 85.420,00 |
| 09.01.2024 | 4,20 | 4,64 | 4,20 | 4,50 | 6,38% | 111.810,00 |