0,701$
-2,79%
Echtzeit-Aktienkurs Zhongchao
Bid:
Ask:
Aktienkurse zur Zhongchao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 0,71 | 0,76 | 0,68 | 0,70 | -2,91% | 142.562,00 |
| 14.10.2025 | 0,70 | 0,75 | 0,68 | 0,72 | 0,42% | 92.549,00 |
| 13.10.2025 | 0,70 | 0,73 | 0,68 | 0,72 | 0,28% | 143.501,00 |
| 10.10.2025 | 0,80 | 0,81 | 0,72 | 0,72 | -12,56% | 322.412,00 |
| 09.10.2025 | 0,85 | 0,89 | 0,78 | 0,82 | -27,43% | 1.106.067,00 |
| 08.10.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -2,59% | 21.470,00 |
| 07.10.2025 | 1,17 | 1,23 | 1,15 | 1,16 | -3,33% | 12.564,00 |
| 06.10.2025 | 1,29 | 1,30 | 1,19 | 1,20 | 0,00% | 56.903,00 |
| 02.10.2025 | 1,15 | 1,20 | 1,13 | 1,20 | 5,26% | 85.371,00 |
| 01.10.2025 | 1,13 | 1,17 | 1,10 | 1,14 | -0,87% | 75.233,00 |
| 30.09.2025 | 1,17 | 1,23 | 1,14 | 1,15 | -0,09% | 53.162,00 |
| 29.09.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 4,64% | 17.568,00 |
| 26.09.2025 | 1,09 | 1,15 | 1,09 | 1,10 | -2,65% | 11.749,00 |
| 25.09.2025 | 1,16 | 1,16 | 1,10 | 1,13 | -3,58% | 10.975,00 |
| 24.09.2025 | 1,18 | 1,18 | 1,08 | 1,17 | 9,53% | 9.251,00 |
| 23.09.2025 | 1,12 | 1,19 | 1,07 | 1,07 | -4,72% | 12.356,00 |
| 22.09.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -1,49% | 10.602,00 |
| 19.09.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 0,00% | 1.013,00 |
| 18.09.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,00% | 12.754,00 |
| 17.09.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 2,70% | 1.112,00 |
| 16.09.2025 | 1,12 | 1,12 | 1,08 | 1,11 | -0,89% | 3.225,00 |
| 15.09.2025 | 1,07 | 1,12 | 1,06 | 1,12 | 0,90% | 8.831,00 |
| 12.09.2025 | 1,05 | 1,16 | 1,02 | 1,11 | -0,89% | 27.667,00 |
| 11.09.2025 | 1,08 | 1,18 | 1,02 | 1,12 | 7,69% | 25.552,00 |
| 10.09.2025 | 1,13 | 1,15 | 1,04 | 1,04 | -6,31% | 9.650,00 |
| 09.09.2025 | 1,06 | 1,16 | 1,04 | 1,11 | 8,82% | 21.942,00 |
| 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 |