1,210$
Echtzeit-Aktienkurs Zhongchao
Bid:
Ask:
Aktienkurse zur Zhongchao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |