2,720€
0,37%
Echtzeit-Aktienkurs Kingboard Chemical Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kingboard Chemical Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,71 | 2,75 | 2,69 | 2,72 | 0,37% | - |
| 27.06.2025 | 2,71 | 2,73 | 2,69 | 2,71 | 4,23% | - |
| 26.06.2025 | 2,58 | 2,61 | 2,58 | 2,60 | -0,38% | - |
| 25.06.2025 | 2,61 | 2,64 | 2,60 | 2,61 | -1,51% | - |
| 24.06.2025 | 2,64 | 2,65 | 2,63 | 2,65 | 1,53% | - |
| 23.06.2025 | 2,63 | 2,65 | 2,61 | 2,61 | 1,56% | - |
| 20.06.2025 | 2,55 | 2,60 | 2,51 | 2,57 | 0,78% | - |
| 19.06.2025 | 2,54 | 2,57 | 2,52 | 2,55 | -2,30% | - |
| 18.06.2025 | 2,61 | 2,63 | 2,60 | 2,61 | -0,38% | - |
| 17.06.2025 | 2,63 | 2,63 | 2,61 | 2,62 | -0,38% | - |
| 16.06.2025 | 2,63 | 2,64 | 2,61 | 2,63 | 0,00% | - |
| 13.06.2025 | 2,63 | 2,66 | 2,62 | 2,63 | -2,23% | - |
| 12.06.2025 | 2,69 | 2,71 | 2,65 | 2,69 | 1,51% | - |
| 11.06.2025 | 2,68 | 2,69 | 2,64 | 2,65 | -5,02% | - |
| 10.06.2025 | 2,78 | 2,81 | 2,77 | 2,79 | 1,45% | - |
| 09.06.2025 | 2,75 | 2,75 | 2,73 | 2,75 | 2,23% | - |
| 06.06.2025 | 2,64 | 2,70 | 2,63 | 2,69 | 3,07% | - |
| 05.06.2025 | 2,61 | 2,63 | 2,59 | 2,61 | 1,56% | - |
| 04.06.2025 | 2,59 | 2,59 | 2,52 | 2,57 | -0,77% | - |
| 03.06.2025 | 2,57 | 2,59 | 2,57 | 2,59 | 2,78% | - |
| 02.06.2025 | 2,50 | 2,54 | 2,49 | 2,52 | 2,02% | - |
| 30.05.2025 | 2,50 | 2,51 | 2,46 | 2,47 | -1,59% | - |
| 29.05.2025 | 2,54 | 2,56 | 2,51 | 2,51 | 1,62% | - |
| 28.05.2025 | 2,48 | 2,49 | 2,47 | 2,47 | -0,80% | - |
| 27.05.2025 | 2,47 | 2,52 | 2,47 | 2,49 | 1,63% | - |
| 26.05.2025 | 2,45 | 2,47 | 2,45 | 2,45 | -3,54% | - |
| 23.05.2025 | 2,56 | 2,57 | 2,53 | 2,54 | -3,42% | - |
| 22.05.2025 | 2,57 | 2,63 | 2,56 | 2,63 | 2,73% | - |
| 21.05.2025 | 2,57 | 2,59 | 2,55 | 2,56 | 0,39% | - |
| 20.05.2025 | 2,55 | 2,58 | 2,55 | 2,55 | 1,59% | - |
| 19.05.2025 | 2,52 | 2,54 | 2,49 | 2,51 | -1,18% | - |
| 16.05.2025 | 2,52 | 2,55 | 2,51 | 2,54 | -1,17% | - |
| 15.05.2025 | 2,57 | 2,60 | 2,55 | 2,57 | -1,15% | - |
| 14.05.2025 | 2,60 | 2,62 | 2,59 | 2,60 | 1,17% | - |
| 13.05.2025 | 2,54 | 2,57 | 2,53 | 2,57 | -0,77% | - |
| 12.05.2025 | 2,51 | 2,61 | 2,51 | 2,59 | 4,86% | - |
| 09.05.2025 | 2,46 | 2,50 | 2,44 | 2,47 | -1,20% | 240,00 |
| 08.05.2025 | 2,48 | 2,51 | 2,47 | 2,50 | 2,88% | - |
| 07.05.2025 | 2,44 | 2,49 | 2,41 | 2,43 | -2,02% | - |
| 06.05.2025 | 2,47 | 2,50 | 2,44 | 2,48 | -0,40% | - |
| 05.05.2025 | 2,47 | 2,50 | 2,47 | 2,49 | 0,00% | - |
| 02.05.2025 | 2,46 | 2,49 | 2,44 | 2,49 | 5,51% | - |
| 30.04.2025 | 2,42 | 2,42 | 2,33 | 2,36 | 0,00% | - |
| 29.04.2025 | 2,36 | 2,38 | 2,35 | 2,36 | -0,42% | - |
| 28.04.2025 | 2,37 | 2,40 | 2,36 | 2,37 | 0,00% | - |
| 25.04.2025 | 2,43 | 2,43 | 2,28 | 2,37 | -0,84% | - |
| 24.04.2025 | 2,35 | 2,39 | 2,34 | 2,39 | 0,84% | - |
| 23.04.2025 | 2,36 | 2,40 | 2,34 | 2,37 | 3,49% | - |
| 22.04.2025 | 2,23 | 2,29 | 2,22 | 2,29 | 2,23% | - |
| 17.04.2025 | 2,24 | 2,27 | 2,23 | 2,24 | 0,90% | - |
| 16.04.2025 | 2,23 | 2,26 | 2,22 | 2,22 | -3,06% | - |
| 15.04.2025 | 2,24 | 2,30 | 2,24 | 2,29 | -1,29% | - |
| 14.04.2025 | 2,30 | 2,33 | 2,28 | 2,32 | 0,87% | - |
| 11.04.2025 | 2,30 | 2,32 | 2,25 | 2,30 | 2,68% | - |
| 10.04.2025 | 2,26 | 2,32 | 2,20 | 2,24 | 0,90% | - |
| 09.04.2025 | 2,16 | 2,25 | 2,12 | 2,22 | 4,72% | - |
| 08.04.2025 | 2,18 | 2,24 | 2,12 | 2,12 | -3,64% | - |
| 07.04.2025 | 2,20 | 2,31 | 2,14 | 2,20 | -14,40% | - |
| 04.04.2025 | 2,55 | 2,60 | 2,55 | 2,57 | 0,78% | - |
| 03.04.2025 | 2,57 | 2,58 | 2,51 | 2,55 | -4,49% | - |
| 02.04.2025 | 2,69 | 2,70 | 2,66 | 2,67 | 1,52% | - |
| 01.04.2025 | 2,63 | 2,66 | 2,62 | 2,63 | 0,00% | - |
| 31.03.2025 | 2,59 | 2,65 | 2,58 | 2,63 | 0,77% | - |
| 28.03.2025 | 2,65 | 2,67 | 2,61 | 2,61 | -2,97% | - |
| 27.03.2025 | 2,71 | 2,73 | 2,69 | 2,69 | 0,75% | - |
| 26.03.2025 | 2,66 | 2,69 | 2,65 | 2,67 | 3,89% | - |
| 25.03.2025 | 2,57 | 2,59 | 2,55 | 2,57 | -1,91% | - |
| 24.03.2025 | 2,67 | 2,72 | 2,62 | 2,62 | -1,13% | - |
| 21.03.2025 | 2,67 | 2,71 | 2,55 | 2,65 | -3,64% | - |
| 20.03.2025 | 2,73 | 2,75 | 2,73 | 2,75 | -2,83% | - |
| 19.03.2025 | 2,81 | 2,87 | 2,80 | 2,83 | -1,05% | - |
| 18.03.2025 | 2,87 | 2,89 | 2,83 | 2,86 | 2,88% | - |
| 17.03.2025 | 2,77 | 2,85 | 2,77 | 2,78 | 1,83% | - |
| 14.03.2025 | 2,73 | 2,76 | 2,71 | 2,73 | 1,49% | - |
| 13.03.2025 | 2,62 | 2,73 | 2,62 | 2,69 | 0,75% | - |
| 12.03.2025 | 2,67 | 2,69 | 2,65 | 2,67 | 2,30% | - |
| 11.03.2025 | 2,59 | 2,65 | 2,59 | 2,61 | 0,38% | - |
| 10.03.2025 | 2,60 | 2,61 | 2,55 | 2,60 | -0,76% | - |
| 07.03.2025 | 2,63 | 2,65 | 2,60 | 2,62 | -2,60% | - |
| 06.03.2025 | 2,67 | 2,69 | 2,64 | 2,69 | 1,89% | - |
| 05.03.2025 | 2,66 | 2,69 | 2,63 | 2,64 | 0,38% | - |
| 04.03.2025 | 2,68 | 2,68 | 2,62 | 2,63 | -1,50% | - |
| 03.03.2025 | 2,69 | 2,71 | 2,67 | 2,67 | -1,48% | - |
| 28.02.2025 | 2,69 | 2,79 | 2,68 | 2,71 | -4,91% | - |
| 27.02.2025 | 2,85 | 2,87 | 2,81 | 2,85 | 0,71% | - |
| 26.02.2025 | 2,85 | 2,85 | 2,79 | 2,83 | 6,79% | - |
| 25.02.2025 | 2,65 | 2,67 | 2,64 | 2,65 | -2,93% | - |
| 24.02.2025 | 2,72 | 2,73 | 2,65 | 2,73 | -4,88% | - |
| 21.02.2025 | 2,85 | 2,90 | 2,85 | 2,87 | 8,30% | 1.220,00 |
| 20.02.2025 | 2,69 | 2,75 | 2,65 | 2,65 | -4,68% | - |
| 19.02.2025 | 2,77 | 2,79 | 2,75 | 2,78 | 1,83% | - |
| 18.02.2025 | 2,70 | 2,75 | 2,69 | 2,73 | 4,60% | - |
| 17.02.2025 | 2,63 | 2,64 | 2,58 | 2,61 | 5,67% | - |
| 14.02.2025 | 2,48 | 2,50 | 2,46 | 2,47 | 0,82% | - |
| 13.02.2025 | 2,49 | 2,49 | 2,45 | 2,45 | -3,16% | - |
| 12.02.2025 | 2,54 | 2,55 | 2,53 | 2,53 | 2,43% | - |
| 11.02.2025 | 2,49 | 2,50 | 2,47 | 2,47 | -1,59% | - |
| 10.02.2025 | 2,50 | 2,52 | 2,49 | 2,51 | -1,57% | - |
| 07.02.2025 | 2,53 | 2,57 | 2,53 | 2,55 | 2,41% | - |
| 06.02.2025 | 2,49 | 2,51 | 2,47 | 2,49 | 0,00% | - |