1,537$
-2,72%
Echtzeit-Aktienkurs Sino-Global Shipping America Ltd.
Bid:
Ask:
Aktienkurse zur Sino-Global Shipping America Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,57 | 1,57 | 1,44 | 1,54 | -2,72% | 17.276,00 |
| 19.12.2024 | 1,58 | 1,61 | 1,58 | 1,58 | -3,66% | 11.206,00 |
| 18.12.2024 | 1,65 | 1,66 | 1,58 | 1,64 | -0,06% | 4.276,00 |
| 17.12.2024 | 1,65 | 1,70 | 1,62 | 1,64 | -1,03% | 9.474,00 |
| 16.12.2024 | 1,71 | 1,71 | 1,61 | 1,66 | 1,10% | 18.931,00 |
| 13.12.2024 | 1,65 | 1,65 | 1,58 | 1,64 | 0,00% | 6.454,00 |
| 12.12.2024 | 1,62 | 1,71 | 1,60 | 1,64 | 1,23% | 9.457,00 |
| 11.12.2024 | 1,62 | 1,70 | 1,62 | 1,62 | -4,14% | 3.307,00 |
| 10.12.2024 | 1,61 | 1,72 | 1,58 | 1,69 | 4,97% | 14.450,00 |
| 09.12.2024 | 1,59 | 1,63 | 1,57 | 1,61 | 2,55% | 13.223,00 |
| 06.12.2024 | 1,59 | 1,59 | 1,54 | 1,57 | 0,64% | 6.390,00 |
| 05.12.2024 | 1,63 | 1,63 | 1,50 | 1,56 | -3,11% | 13.440,00 |
| 04.12.2024 | 1,60 | 1,66 | 1,56 | 1,61 | -4,73% | 18.716,00 |
| 03.12.2024 | 1,63 | 1,73 | 1,59 | 1,69 | 7,64% | 10.746,00 |
| 02.12.2024 | 1,66 | 1,66 | 1,50 | 1,57 | -1,88% | 43.954,00 |
| 29.11.2024 | 1,73 | 1,73 | 1,60 | 1,60 | -3,61% | 25.359,00 |
| 27.11.2024 | 1,74 | 1,74 | 1,66 | 1,66 | -0,60% | 6.928,00 |
| 26.11.2024 | 1,68 | 1,74 | 1,66 | 1,67 | 0,60% | 8.479,00 |
| 25.11.2024 | 1,69 | 1,73 | 1,66 | 1,66 | 3,11% | 12.177,00 |
| 22.11.2024 | 1,52 | 1,65 | 1,45 | 1,61 | 1,26% | 12.825,00 |
| 20.11.2024 | 1,75 | 1,75 | 1,53 | 1,59 | -3,05% | 43.994,00 |
| 19.11.2024 | 1,79 | 1,79 | 1,60 | 1,64 | 0,61% | 29.615,00 |
| 18.11.2024 | 1,91 | 2,05 | 1,63 | 1,63 | -7,91% | 44.434,00 |
| 15.11.2024 | 2,31 | 2,31 | 1,61 | 1,77 | -18,43% | 107.988,00 |
| 14.11.2024 | 2,05 | 2,35 | 2,05 | 2,17 | 4,83% | 56.340,00 |
| 13.11.2024 | 1,72 | 2,10 | 1,69 | 2,07 | 17,61% | 113.531,00 |
| 12.11.2024 | 1,72 | 1,85 | 1,66 | 1,76 | 2,92% | 35.434,00 |
| 11.11.2024 | 1,76 | 1,81 | 1,65 | 1,71 | 1,79% | 36.688,00 |
| 08.11.2024 | 1,73 | 1,75 | 1,67 | 1,68 | -3,72% | 2.990,00 |
| 07.11.2024 | 1,80 | 1,80 | 1,66 | 1,75 | 1,16% | 13.613,00 |
| 06.11.2024 | 1,73 | 1,73 | 1,63 | 1,73 | 4,55% | 5.969,00 |
| 05.11.2024 | 1,57 | 1,68 | 1,56 | 1,65 | 4,43% | 7.466,00 |
| 04.11.2024 | 1,65 | 1,73 | 1,52 | 1,58 | -4,24% | 43.267,00 |
| 01.11.2024 | 1,64 | 1,80 | 1,61 | 1,65 | -4,07% | 34.918,00 |
| 31.10.2024 | 1,73 | 1,73 | 1,62 | 1,72 | 0,58% | 14.439,00 |
| 30.10.2024 | 1,76 | 1,76 | 1,68 | 1,71 | -2,84% | 13.171,00 |
| 29.10.2024 | 1,73 | 1,77 | 1,66 | 1,76 | 4,14% | 36.163,00 |
| 28.10.2024 | 1,64 | 1,71 | 1,64 | 1,69 | 3,05% | 13.530,00 |
| 25.10.2024 | 1,66 | 1,70 | 1,60 | 1,64 | 2,50% | 27.093,00 |
| 24.10.2024 | 1,62 | 1,66 | 1,57 | 1,60 | -3,61% | 19.069,00 |
| 23.10.2024 | 1,70 | 1,70 | 1,50 | 1,66 | -2,35% | 34.700,00 |
| 22.10.2024 | 1,63 | 1,70 | 1,54 | 1,70 | 4,29% | 32.006,00 |
| 21.10.2024 | 1,73 | 1,73 | 1,59 | 1,63 | -0,61% | 26.320,00 |
| 18.10.2024 | 1,63 | 1,64 | 1,58 | 1,64 | 0,00% | 4.807,00 |
| 17.10.2024 | 1,59 | 1,67 | 1,55 | 1,64 | 3,14% | 38.076,00 |
| 16.10.2024 | 1,53 | 1,62 | 1,52 | 1,59 | 4,61% | 24.225,00 |
| 15.10.2024 | 1,55 | 1,55 | 1,44 | 1,52 | -6,81% | 71.342,00 |
| 14.10.2024 | 1,59 | 1,68 | 1,55 | 1,63 | -1,15% | 16.926,00 |
| 11.10.2024 | 1,61 | 1,67 | 1,56 | 1,65 | -1,79% | 25.747,00 |
| 10.10.2024 | 1,59 | 1,72 | 1,55 | 1,68 | 1,82% | 7.478,00 |
| 09.10.2024 | 1,66 | 1,73 | 1,65 | 1,65 | -1,79% | 15.346,00 |
| 08.10.2024 | 1,71 | 1,73 | 1,62 | 1,68 | -1,75% | 25.092,00 |
| 07.10.2024 | 1,72 | 1,73 | 1,61 | 1,71 | 3,01% | 24.545,00 |
| 04.10.2024 | 1,57 | 1,74 | 1,57 | 1,66 | 5,73% | 23.065,00 |
| 03.10.2024 | 1,74 | 1,75 | 1,55 | 1,57 | -10,29% | 55.079,00 |
| 02.10.2024 | 1,50 | 1,79 | 1,50 | 1,75 | 10,76% | 98.772,00 |
| 01.10.2024 | 1,47 | 1,58 | 1,45 | 1,58 | 1,94% | 45.258,00 |
| 30.09.2024 | 1,64 | 1,64 | 1,41 | 1,55 | -3,73% | 69.726,00 |
| 27.09.2024 | 1,40 | 1,89 | 1,33 | 1,61 | 18,38% | 493.543,00 |
| 26.09.2024 | 1,34 | 1,39 | 1,28 | 1,36 | 1,49% | 106.970,00 |
| 25.09.2024 | 1,44 | 1,46 | 1,27 | 1,34 | -8,22% | 75.796,00 |
| 24.09.2024 | 1,49 | 1,57 | 1,42 | 1,46 | -11,52% | 366.024,00 |
| 23.09.2024 | 1,78 | 1,78 | 1,62 | 1,65 | -4,51% | 45.650,00 |
| 20.09.2024 | 1,71 | 1,78 | 1,62 | 1,73 | 1,05% | 67.385,00 |
| 19.09.2024 | 2,12 | 2,27 | 1,70 | 1,71 | -18,57% | 411.014,00 |
| 18.09.2024 | 1,55 | 2,45 | 1,55 | 2,10 | 35,22% | 906.948,00 |
| 17.09.2024 | 1,50 | 1,57 | 1,46 | 1,55 | 6,37% | 51.433,00 |
| 16.09.2024 | 1,67 | 1,67 | 1,44 | 1,46 | -9,32% | 94.179,00 |
| 13.09.2024 | 1,60 | 1,70 | 1,58 | 1,61 | -2,42% | 124.687,00 |
| 12.09.2024 | 1,67 | 1,67 | 1,51 | 1,65 | -2,94% | 92.340,00 |
| 11.09.2024 | 1,75 | 1,80 | 1,62 | 1,70 | -1,73% | 136.261,00 |
| 10.09.2024 | 2,09 | 2,13 | 1,69 | 1,73 | -32,16% | 454.556,00 |
| 09.09.2024 | 2,35 | 2,80 | 2,04 | 2,55 | 10,87% | 239.478,00 |
| 06.09.2024 | 2,94 | 3,41 | 1,92 | 2,30 | -7,26% | 1.081.102,00 |
| 05.09.2024 | 5,29 | 5,30 | 1,64 | 2,48 | -63,15% | 2.510.941,00 |
| 04.09.2024 | 7,03 | 7,17 | 6,22 | 6,73 | -1,17% | 73.504,00 |
| 03.09.2024 | 5,92 | 7,39 | 5,84 | 6,81 | 8,10% | 202.841,00 |
| 30.08.2024 | 5,80 | 6,83 | 4,75 | 6,30 | 7,51% | 694.369,00 |
| 29.08.2024 | 4,20 | 7,65 | 3,39 | 5,86 | 35,65% | 3.711.781,00 |
| 28.08.2024 | 4,20 | 4,41 | 4,20 | 4,32 | 0,23% | 2.855,00 |
| 27.08.2024 | 4,42 | 4,42 | 4,12 | 4,31 | -2,93% | 6.780,00 |
| 26.08.2024 | 4,58 | 4,99 | 4,41 | 4,44 | 0,79% | 191.472,00 |
| 23.08.2024 | 4,14 | 4,60 | 4,06 | 4,41 | 11,80% | 426.764,00 |
| 22.08.2024 | 3,80 | 4,50 | 3,80 | 3,94 | 15,44% | 36.165,00 |
| 21.08.2024 | 2,67 | 3,77 | 2,67 | 3,41 | 22,77% | 34.741,00 |
| 20.08.2024 | 2,78 | 2,88 | 2,68 | 2,78 | 0,04% | 4.717,00 |
| 19.08.2024 | 2,84 | 2,88 | 2,77 | 2,78 | -4,99% | 5.591,00 |
| 15.08.2024 | 2,86 | 2,99 | 2,78 | 2,93 | -2,17% | 15.886,00 |
| 14.08.2024 | 3,01 | 3,15 | 2,89 | 2,99 | -7,72% | 3.234,00 |
| 13.08.2024 | 3,27 | 3,27 | 3,05 | 3,24 | -1,82% | 6.540,00 |
| 12.08.2024 | 3,07 | 3,40 | 3,07 | 3,30 | 12,24% | 5.734,00 |
| 09.08.2024 | 2,83 | 2,98 | 2,83 | 2,94 | 1,31% | 4.262,00 |
| 08.08.2024 | 2,90 | 3,23 | 2,90 | 2,90 | -2,62% | 8.777,00 |
| 07.08.2024 | 3,09 | 3,09 | 2,98 | 2,98 | -9,37% | 2.165,00 |
| 06.08.2024 | 3,02 | 3,29 | 3,01 | 3,29 | 4,38% | 2.881,00 |
| 05.08.2024 | 3,50 | 3,50 | 3,13 | 3,15 | -18,81% | 5.153,00 |
| 02.08.2024 | 3,73 | 3,88 | 3,70 | 3,88 | 2,11% | 1.491,00 |
| 01.08.2024 | 3,95 | 3,95 | 3,70 | 3,80 | -5,00% | 3.064,00 |
| 31.07.2024 | 4,04 | 4,04 | 4,00 | 4,00 | -5,64% | 2.167,00 |
| 30.07.2024 | 4,27 | 4,39 | 4,00 | 4,24 | 4,15% | 2.366,00 |