1,310$
Echtzeit-Aktienkurs Zhongchao
Bid:
Ask:
Aktienkurse zur Zhongchao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.04.2025 | 1,33 | 1,46 | 1,20 | 1,38 | 8,66% | 16.493,00 |
| 02.04.2025 | 1,28 | 1,30 | 1,20 | 1,27 | 2,42% | 12.724,00 |
| 01.04.2025 | 1,20 | 1,26 | 1,20 | 1,24 | -3,13% | 4.539,00 |
| 31.03.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 3,23% | 3.843,00 |
| 28.03.2025 | 1,27 | 1,28 | 1,24 | 1,24 | -5,34% | 3.604,00 |
| 27.03.2025 | 1,31 | 1,33 | 1,20 | 1,31 | 0,77% | 8.175,00 |
| 26.03.2025 | 1,34 | 1,34 | 1,30 | 1,30 | 2,36% | 2.215,00 |
| 25.03.2025 | 1,23 | 1,33 | 1,23 | 1,27 | -4,51% | 4.767,00 |
| 24.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | 320,00 |
| 21.03.2025 | 1,24 | 1,28 | 1,22 | 1,28 | -0,78% | 769,00 |
| 20.03.2025 | 1,20 | 1,29 | 1,20 | 1,29 | 7,50% | 915,00 |
| 19.03.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -4,69% | 1.522,00 |
| 18.03.2025 | 1,27 | 1,27 | 1,25 | 1,26 | 4,92% | 3.095,00 |
| 17.03.2025 | 1,20 | 1,38 | 1,20 | 1,20 | -0,08% | 8.864,00 |
| 14.03.2025 | 1,20 | 1,31 | 1,20 | 1,20 | 0,08% | 10.746,00 |
| 13.03.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -3,61% | 425,00 |
| 12.03.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -4,96% | 1.179,00 |
| 11.03.2025 | 1,31 | 1,39 | 1,21 | 1,31 | 1,55% | 3.786,00 |
| 10.03.2025 | 1,34 | 1,53 | 1,22 | 1,29 | 7,50% | 6.120,00 |
| 07.03.2025 | 1,31 | 1,31 | 1,20 | 1,20 | -7,69% | 4.547,00 |
| 06.03.2025 | 1,33 | 1,34 | 1,30 | 1,30 | 1,56% | 485,00 |
| 04.03.2025 | 1,21 | 1,28 | 1,20 | 1,28 | 4,92% | 3.846,00 |
| 28.02.2025 | 1,31 | 1,31 | 1,22 | 1,22 | -0,81% | 638,00 |
| 27.02.2025 | 1,28 | 1,28 | 1,23 | 1,23 | 0,00% | 293,00 |
| 26.02.2025 | 1,31 | 1,33 | 1,23 | 1,23 | 0,82% | 2.758,00 |
| 25.02.2025 | 1,36 | 1,59 | 1,20 | 1,22 | -10,29% | 38.462,00 |
| 24.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | 1.664,00 |
| 21.02.2025 | 1,40 | 1,44 | 1,39 | 1,39 | -3,47% | 9.967,00 |
| 20.02.2025 | 1,50 | 1,50 | 1,38 | 1,44 | 3,60% | 675,00 |
| 19.02.2025 | 1,37 | 1,45 | 1,37 | 1,39 | 2,21% | 4.825,00 |
| 18.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | 106,00 |
| 14.02.2025 | 1,39 | 1,39 | 1,37 | 1,39 | -4,01% | 1.008,00 |
| 13.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,17% | 219,00 |
| 12.02.2025 | 1,44 | 1,44 | 1,39 | 1,39 | -4,14% | 512,00 |
| 11.02.2025 | 1,38 | 1,45 | 1,38 | 1,45 | 3,57% | 1.786,00 |
| 10.02.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -3,45% | 1.412,00 |
| 07.02.2025 | 1,37 | 1,45 | 1,36 | 1,45 | -0,34% | 4.529,00 |
| 05.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,00% | 541,00 |
| 04.02.2025 | 1,42 | 1,50 | 1,42 | 1,50 | -0,66% | 1.914,00 |
| 03.02.2025 | 1,39 | 1,51 | 1,34 | 1,51 | 7,86% | 4.259,00 |
| 31.01.2025 | 1,41 | 1,50 | 1,40 | 1,40 | -0,07% | 6.293,00 |
| 30.01.2025 | 1,55 | 1,55 | 1,40 | 1,40 | 1,52% | 3.681,00 |
| 29.01.2025 | 1,40 | 1,49 | 1,38 | 1,38 | -0,72% | 2.749,00 |
| 28.01.2025 | 1,39 | 1,46 | 1,37 | 1,39 | -2,11% | 7.353,00 |
| 27.01.2025 | 1,49 | 1,49 | 1,42 | 1,42 | 0,71% | 2.320,00 |
| 24.01.2025 | 1,41 | 1,63 | 1,41 | 1,41 | 0,50% | 3.443,00 |
| 23.01.2025 | 1,53 | 1,53 | 1,40 | 1,40 | 3,16% | 6.537,00 |
| 22.01.2025 | 1,48 | 1,48 | 1,36 | 1,36 | -7,48% | 10.251,00 |
| 21.01.2025 | 1,48 | 1,62 | 1,41 | 1,47 | -0,68% | 5.807,00 |
| 17.01.2025 | 1,52 | 1,55 | 1,42 | 1,48 | 4,96% | 6.930,00 |
| 16.01.2025 | 1,31 | 1,61 | 1,31 | 1,41 | -0,70% | 16.157,00 |
| 15.01.2025 | 1,70 | 1,70 | 1,33 | 1,42 | -21,02% | 29.956,00 |
| 14.01.2025 | 1,68 | 1,80 | 1,68 | 1,80 | 2,74% | 859,00 |
| 13.01.2025 | 1,76 | 1,76 | 1,71 | 1,75 | -2,23% | 1.560,00 |
| 10.01.2025 | 1,84 | 1,86 | 1,79 | 1,79 | -3,76% | 741,00 |
| 08.01.2025 | 1,94 | 1,95 | 1,81 | 1,86 | -4,62% | 5.587,00 |
| 07.01.2025 | 1,74 | 2,28 | 1,74 | 1,95 | 5,98% | 36.539,00 |
| 06.01.2025 | 1,66 | 1,90 | 1,66 | 1,84 | 6,36% | 38.910,00 |
| 03.01.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,76% | 1.493,00 |
| 02.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,94% | 274,00 |
| 31.12.2024 | 1,69 | 1,74 | 1,53 | 1,62 | -4,14% | 5.239,00 |
| 30.12.2024 | 1,64 | 1,84 | 1,62 | 1,69 | 2,42% | 9.059,00 |
| 27.12.2024 | 1,60 | 1,68 | 1,60 | 1,65 | -2,37% | 12.385,00 |
| 26.12.2024 | 1,51 | 1,70 | 1,51 | 1,69 | 4,97% | 9.602,00 |
| 24.12.2024 | 1,71 | 1,82 | 1,59 | 1,61 | -12,97% | 14.768,00 |
| 23.12.2024 | 1,91 | 1,91 | 1,81 | 1,85 | 2,66% | 1.657,00 |
| 20.12.2024 | 1,78 | 1,96 | 1,76 | 1,80 | -7,21% | 2.913,00 |
| 19.12.2024 | 1,91 | 1,96 | 1,89 | 1,94 | -3,81% | 5.325,00 |
| 17.12.2024 | 1,95 | 2,02 | 1,88 | 2,02 | -1,99% | 6.549,00 |
| 16.12.2024 | 2,01 | 2,15 | 1,91 | 2,06 | 1,13% | 6.390,00 |
| 13.12.2024 | 2,11 | 2,19 | 1,98 | 2,04 | -10,58% | 10.511,00 |
| 12.12.2024 | 2,25 | 2,36 | 2,06 | 2,28 | -5,87% | 11.115,00 |
| 11.12.2024 | 2,44 | 2,50 | 2,02 | 2,42 | -3,20% | 69.294,00 |
| 10.12.2024 | 2,06 | 2,50 | 1,73 | 2,50 | 21,07% | 62.962,00 |
| 09.12.2024 | 1,54 | 2,10 | 1,54 | 2,07 | 24,40% | 45.297,00 |
| 06.12.2024 | 1,37 | 1,66 | 1,28 | 1,66 | 16,08% | 56.764,00 |
| 05.12.2024 | 1,36 | 1,43 | 1,34 | 1,43 | 5,15% | 9.332,00 |
| 04.12.2024 | 1,30 | 1,42 | 1,30 | 1,36 | 6,25% | 28.640,00 |
| 03.12.2024 | 1,32 | 1,47 | 1,26 | 1,28 | -4,48% | 19.100,00 |
| 02.12.2024 | 1,26 | 1,40 | 1,23 | 1,34 | 0,00% | 29.021,00 |
| 29.11.2024 | 1,32 | 1,40 | 1,23 | 1,34 | 3,40% | 13.651,00 |
| 27.11.2024 | 1,35 | 1,35 | 1,21 | 1,30 | 3,68% | 16.669,00 |
| 26.11.2024 | 1,07 | 1,36 | 1,07 | 1,25 | 8,70% | 77.703,00 |
| 25.11.2024 | 1,03 | 1,18 | 1,03 | 1,15 | 8,49% | 24.150,00 |
| 22.11.2024 | 1,06 | 1,07 | 1,03 | 1,06 | -6,19% | 5.288,00 |
| 20.11.2024 | 1,13 | 1,13 | 1,11 | 1,13 | 1,80% | 2.652,00 |
| 19.11.2024 | 1,11 | 1,11 | 1,06 | 1,11 | -0,89% | 5.145,00 |
| 18.11.2024 | 1,16 | 1,16 | 1,06 | 1,12 | -6,67% | 11.440,00 |
| 15.11.2024 | 1,25 | 1,26 | 1,20 | 1,20 | -4,00% | 7.497,00 |
| 14.11.2024 | 1,26 | 1,28 | 1,22 | 1,25 | 3,31% | 2.939,00 |
| 13.11.2024 | 1,22 | 1,27 | 1,21 | 1,21 | -4,72% | 8.313,00 |
| 12.11.2024 | 1,17 | 1,28 | 1,17 | 1,27 | 5,83% | 11.796,00 |
| 11.11.2024 | 1,20 | 1,25 | 1,20 | 1,20 | -0,83% | 5.271,00 |
| 08.11.2024 | 1,23 | 1,29 | 1,21 | 1,21 | -5,47% | 9.491,00 |
| 07.11.2024 | 1,23 | 1,28 | 1,22 | 1,28 | 4,07% | 3.537,00 |