1,020$
7,37%
Echtzeit-Aktienkurs Zhongchao
Bid:
Ask:
Aktienkurse zur Zhongchao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 1,00 | 1,02 | 0,97 | 1,02 | 7,37% | 1.071,00 |
| 05.09.2025 | 0,97 | 1,05 | 0,95 | 0,95 | -5,00% | 4.575,00 |
| 04.09.2025 | 0,98 | 1,07 | 0,98 | 1,00 | 4,17% | 8.794,00 |
| 03.09.2025 | 1,00 | 1,00 | 0,96 | 0,96 | 0,00% | 1.161,00 |
| 02.09.2025 | 0,93 | 0,97 | 0,93 | 0,96 | -4,10% | 1.587,00 |
| 29.08.2025 | 0,98 | 1,07 | 0,97 | 1,00 | -1,86% | 4.813,00 |
| 28.08.2025 | 0,95 | 1,04 | 0,95 | 1,02 | 4,08% | 1.122,00 |
| 27.08.2025 | 0,98 | 1,03 | 0,95 | 0,98 | 0,51% | 1.169,00 |
| 26.08.2025 | 1,02 | 1,04 | 0,93 | 0,98 | -5,34% | 2.227,00 |
| 25.08.2025 | 0,90 | 1,05 | 0,90 | 1,03 | 19,35% | 19.791,00 |
| 22.08.2025 | 0,95 | 0,95 | 0,86 | 0,86 | -4,22% | 286,00 |
| 21.08.2025 | 0,89 | 0,96 | 0,89 | 0,90 | 1,35% | 3.156,00 |
| 20.08.2025 | 0,88 | 0,89 | 0,86 | 0,89 | -6,42% | 2.892,00 |
| 19.08.2025 | 0,92 | 0,98 | 0,88 | 0,95 | 3,26% | 2.330,00 |
| 18.08.2025 | 0,93 | 0,93 | 0,92 | 0,92 | 0,00% | 570,00 |
| 15.08.2025 | 0,95 | 0,96 | 0,87 | 0,92 | -5,15% | 6.613,00 |
| 14.08.2025 | 1,01 | 1,01 | 0,90 | 0,97 | -3,96% | 5.784,00 |
| 13.08.2025 | 0,98 | 1,01 | 0,93 | 1,01 | 5,10% | 4.567,00 |
| 12.08.2025 | 1,00 | 1,00 | 0,96 | 0,96 | 0,00% | 2.595,00 |
| 11.08.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 0,00% | 835,00 |
| 08.08.2025 | 0,96 | 0,97 | 0,96 | 0,96 | -2,04% | 527,00 |
| 06.08.2025 | 0,96 | 0,99 | 0,96 | 0,98 | 2,08% | 3.842,00 |
| 05.08.2025 | 1,02 | 1,04 | 0,96 | 0,96 | -4,09% | 6.019,00 |
| 04.08.2025 | 0,96 | 1,00 | 0,96 | 1,00 | 1,73% | 3.177,00 |
| 01.08.2025 | 1,01 | 1,02 | 0,98 | 0,99 | -4,09% | 10.249,00 |
| 31.07.2025 | 1,02 | 1,03 | 1,01 | 1,03 | -0,29% | 1.851,00 |
| 30.07.2025 | 1,03 | 1,03 | 1,01 | 1,03 | 1,98% | 2.878,00 |
| 29.07.2025 | 1,05 | 1,08 | 1,01 | 1,01 | -1,94% | 66.995,00 |
| 28.07.2025 | 1,03 | 1,06 | 1,01 | 1,03 | 0,00% | 5.750,00 |
| 25.07.2025 | 1,07 | 1,18 | 1,03 | 1,03 | -2,83% | 143.806,00 |
| 24.07.2025 | 1,06 | 1,24 | 1,04 | 1,06 | 1,92% | 173.470,00 |
| 23.07.2025 | 1,07 | 1,11 | 1,04 | 1,04 | -0,95% | 5.316,00 |
| 22.07.2025 | 1,09 | 1,17 | 1,02 | 1,05 | -1,87% | 63.899,00 |
| 21.07.2025 | 1,10 | 1,13 | 1,07 | 1,07 | -2,73% | 6.531,00 |
| 18.07.2025 | 1,13 | 1,13 | 1,10 | 1,10 | 0,00% | 22.211,00 |
| 17.07.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -2,65% | 12.740,00 |
| 16.07.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,89% | 1.832,00 |
| 15.07.2025 | 1,14 | 1,14 | 1,10 | 1,12 | -1,75% | 6.610,00 |
| 14.07.2025 | 1,15 | 1,17 | 1,13 | 1,14 | -0,87% | 8.254,00 |
| 11.07.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 1,77% | 9.340,00 |
| 10.07.2025 | 1,18 | 1,21 | 1,13 | 1,13 | -4,24% | 27.700,00 |
| 09.07.2025 | 1,18 | 1,22 | 1,15 | 1,18 | -3,28% | 23.182,00 |
| 08.07.2025 | 1,13 | 1,24 | 1,13 | 1,22 | 7,96% | 128.820,00 |
| 07.07.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -3,42% | 13.776,00 |
| 03.07.2025 | 1,17 | 1,20 | 1,16 | 1,17 | 0,00% | 6.130,00 |
| 02.07.2025 | 1,18 | 1,20 | 1,12 | 1,17 | 0,86% | 35.320,00 |
| 01.07.2025 | 1,30 | 1,30 | 1,10 | 1,16 | -4,13% | 146.975,00 |
| 30.06.2025 | 1,13 | 1,29 | 1,12 | 1,21 | 6,14% | 82.709,00 |
| 27.06.2025 | 1,18 | 1,21 | 1,12 | 1,14 | -5,79% | 94.734,00 |
| 26.06.2025 | 1,27 | 1,28 | 1,19 | 1,21 | 0,00% | 99.439,00 |
| 25.06.2025 | 1,25 | 1,25 | 1,09 | 1,21 | 7,08% | 252.681,00 |
| 24.06.2025 | 1,13 | 1,25 | 1,06 | 1,13 | -9,60% | 1.889.362,00 |
| 23.06.2025 | 1,45 | 1,49 | 1,25 | 1,25 | -14,97% | 131.011,00 |
| 20.06.2025 | 1,32 | 1,52 | 1,28 | 1,47 | 20,49% | 268.853,00 |
| 18.06.2025 | 1,25 | 1,33 | 1,20 | 1,22 | -5,43% | 1.287.109,00 |
| 17.06.2025 | 1,22 | 1,35 | 1,19 | 1,29 | 5,74% | 102.433,00 |
| 16.06.2025 | 1,15 | 1,35 | 1,15 | 1,22 | 6,09% | 278.105,00 |
| 13.06.2025 | 1,20 | 1,26 | 1,15 | 1,15 | -12,88% | 113.544,00 |
| 12.06.2025 | 1,17 | 1,41 | 1,12 | 1,32 | 26,92% | 2.234.797,00 |
| 11.06.2025 | 1,28 | 1,33 | 1,04 | 1,04 | -21,80% | 1.524.135,00 |
| 10.06.2025 | 1,29 | 1,36 | 1,25 | 1,33 | 8,13% | 33.950,00 |
| 09.06.2025 | 1,22 | 1,24 | 1,15 | 1,23 | 14,31% | 17.446,00 |
| 06.06.2025 | 1,02 | 1,08 | 1,02 | 1,08 | 0,56% | 326,00 |
| 05.06.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -4,46% | 1.811,00 |
| 04.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 349,00 |
| 03.06.2025 | 1,14 | 1,18 | 1,02 | 1,12 | -5,88% | 5.017,00 |
| 02.06.2025 | 1,26 | 1,26 | 1,06 | 1,19 | 2,59% | 2.947,00 |
| 30.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,94% | 939,00 |
| 29.05.2025 | 1,16 | 1,16 | 1,11 | 1,12 | 1,45% | 1.793,00 |
| 28.05.2025 | 1,14 | 1,16 | 1,10 | 1,10 | -4,35% | 1.988,00 |
| 23.05.2025 | 1,15 | 1,17 | 1,15 | 1,15 | -1,29% | 3.032,00 |
| 22.05.2025 | 1,28 | 1,28 | 1,17 | 1,17 | -9,69% | 1.125,00 |
| 21.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 5,22% | 332,00 |
| 20.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,22% | 304,00 |
| 19.05.2025 | 1,23 | 1,28 | 1,19 | 1,28 | -0,39% | 892,00 |
| 15.05.2025 | 1,27 | 1,29 | 1,16 | 1,29 | 11,74% | 9.191,00 |
| 14.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | 2.358,00 |
| 13.05.2025 | 1,17 | 1,29 | 1,17 | 1,17 | 1,74% | 11.157,00 |
| 12.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | 1.268,00 |
| 09.05.2025 | 1,16 | 1,28 | 1,13 | 1,14 | 0,88% | 33.196,00 |
| 08.05.2025 | 1,10 | 1,29 | 1,10 | 1,13 | -4,56% | 16.472,00 |
| 07.05.2025 | 1,26 | 1,26 | 1,14 | 1,18 | -8,92% | 3.500,00 |
| 06.05.2025 | 1,13 | 1,32 | 0,95 | 1,30 | 13,04% | 41.332,00 |
| 01.05.2025 | 1,15 | 1,19 | 1,15 | 1,15 | -2,54% | 2.066,00 |
| 30.04.2025 | 1,07 | 1,21 | 1,06 | 1,18 | 6,31% | 1.700,00 |
| 29.04.2025 | 1,09 | 1,12 | 1,06 | 1,11 | -7,50% | 1.088,00 |
| 28.04.2025 | 1,10 | 1,20 | 1,08 | 1,20 | 6,19% | 5.550,00 |
| 25.04.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -3,42% | 2.544,00 |
| 24.04.2025 | 1,09 | 1,28 | 1,09 | 1,17 | 8,33% | 60.443,00 |
| 23.04.2025 | 1,19 | 1,19 | 1,08 | 1,08 | -6,09% | 1.672,00 |
| 22.04.2025 | 1,13 | 1,28 | 1,13 | 1,15 | -3,36% | 1.386,00 |
| 17.04.2025 | 1,11 | 1,19 | 1,10 | 1,19 | -0,83% | 400,00 |
| 16.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | 2.287,00 |
| 15.04.2025 | 1,20 | 1,25 | 1,20 | 1,25 | -1,57% | 1.208,00 |
| 14.04.2025 | 1,20 | 1,27 | 1,20 | 1,27 | -3,05% | 3.540,00 |
| 10.04.2025 | 1,22 | 1,31 | 1,20 | 1,31 | 0,00% | 1.270,00 |
| 09.04.2025 | 1,23 | 1,31 | 1,22 | 1,31 | 1,55% | 2.536,00 |
| 08.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 248,00 |
| 07.04.2025 | 1,23 | 1,29 | 1,22 | 1,29 | -0,77% | 1.172,00 |
| 04.04.2025 | 1,30 | 1,40 | 1,30 | 1,30 | -5,80% | 3.225,00 |