9,896€
1,21%
Echtzeit-Aktienkurs Anta Sports Products Ltd.
Bid:
Ask:
Aktienkurse zur Anta Sports Products Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,26% | 600,00 |
| 31.07.2025 | 9,90 | 9,90 | 9,78 | 9,78 | -2,39% | - |
| 30.07.2025 | 10,11 | 10,11 | 10,02 | 10,02 | 0,16% | - |
| 29.07.2025 | 10,00 | 10,02 | 10,00 | 10,00 | 0,99% | 102,00 |
| 28.07.2025 | 9,76 | 10,00 | 9,76 | 9,90 | 0,78% | 300,00 |
| 25.07.2025 | 9,74 | 9,83 | 9,73 | 9,83 | -0,41% | - |
| 24.07.2025 | 9,98 | 10,04 | 9,87 | 9,87 | -3,66% | 585,00 |
| 23.07.2025 | 10,10 | 10,50 | 10,10 | 10,24 | 0,97% | 10,00 |
| 22.07.2025 | 10,06 | 10,30 | 10,00 | 10,14 | 0,40% | 122,00 |
| 21.07.2025 | 10,00 | 10,10 | 10,00 | 10,10 | -1,92% | - |
| 18.07.2025 | 10,11 | 10,30 | 10,11 | 10,30 | 2,98% | 95,00 |
| 17.07.2025 | 10,05 | 10,05 | 10,00 | 10,00 | 0,54% | - |
| 16.07.2025 | 10,03 | 10,29 | 9,95 | 9,95 | 4,25% | 20,00 |
| 15.07.2025 | 9,58 | 9,58 | 9,54 | 9,54 | 0,43% | - |
| 14.07.2025 | 9,58 | 9,58 | 9,50 | 9,50 | -0,25% | - |
| 11.07.2025 | 9,62 | 9,62 | 9,53 | 9,53 | -2,87% | - |
| 10.07.2025 | 9,70 | 10,04 | 9,70 | 9,81 | 0,98% | 313,00 |
| 09.07.2025 | 9,74 | 9,94 | 9,71 | 9,71 | -0,92% | 95,00 |
| 08.07.2025 | 9,75 | 9,80 | 9,75 | 9,80 | 0,93% | - |
| 07.07.2025 | 9,92 | 9,92 | 9,71 | 9,71 | -1,51% | 1.200,00 |
| 04.07.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -1,18% | - |
| 03.07.2025 | 9,92 | 10,20 | 9,92 | 9,98 | 1,47% | 210,00 |
| 02.07.2025 | 9,90 | 10,09 | 9,83 | 9,83 | -2,99% | 300,00 |
| 01.07.2025 | 10,12 | 10,36 | 10,12 | 10,14 | -0,65% | 1.000,00 |
| 30.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,02% | 358,00 |
| 27.06.2025 | 10,13 | 10,20 | 10,13 | 10,20 | 1,05% | - |
| 26.06.2025 | 10,05 | 10,09 | 10,05 | 10,09 | -1,39% | - |
| 25.06.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 1,11% | - |
| 24.06.2025 | 10,13 | 10,21 | 10,12 | 10,12 | 2,06% | 126,00 |
| 23.06.2025 | 10,10 | 10,10 | 9,92 | 9,92 | 0,00% | 1.023,00 |
| 20.06.2025 | 9,92 | 10,01 | 9,92 | 9,92 | -0,84% | 2.352,00 |
| 19.06.2025 | 9,97 | 10,00 | 9,97 | 10,00 | -2,74% | - |
| 18.06.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -0,94% | - |
| 17.06.2025 | 10,32 | 10,38 | 10,32 | 10,38 | 1,60% | - |
| 16.06.2025 | 10,24 | 10,24 | 10,22 | 10,22 | 1,19% | - |
| 13.06.2025 | 10,19 | 10,21 | 10,10 | 10,10 | -2,88% | 500,00 |
| 12.06.2025 | 10,50 | 10,56 | 10,40 | 10,40 | -2,84% | 788,00 |
| 11.06.2025 | 10,78 | 10,86 | 10,70 | 10,70 | -1,80% | 3.223,00 |
| 10.06.2025 | 10,84 | 10,90 | 10,84 | 10,90 | 1,87% | - |
| 09.06.2025 | 10,86 | 10,86 | 10,70 | 10,70 | 1,02% | 40,00 |
| 06.06.2025 | 10,58 | 10,59 | 10,58 | 10,59 | -1,56% | - |
| 05.06.2025 | 10,62 | 10,76 | 10,60 | 10,76 | 2,16% | 245,00 |
| 04.06.2025 | 10,58 | 10,82 | 10,53 | 10,53 | 0,29% | 100,00 |
| 03.06.2025 | 10,52 | 10,60 | 10,50 | 10,50 | -0,17% | 1.000,00 |
| 02.06.2025 | 10,30 | 10,52 | 10,30 | 10,52 | -1,16% | 50,00 |
| 30.05.2025 | 10,82 | 10,97 | 10,64 | 10,64 | -6,22% | 425,00 |
| 29.05.2025 | 11,12 | 11,35 | 11,12 | 11,35 | 4,61% | 129,00 |
| 28.05.2025 | 10,81 | 10,85 | 10,81 | 10,85 | 3,31% | 1.390,00 |
| 27.05.2025 | 10,41 | 10,59 | 10,41 | 10,50 | 2,18% | 5.652,00 |
| 26.05.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,80% | - |
| 23.05.2025 | 10,44 | 10,56 | 10,20 | 10,20 | -1,70% | 90,00 |
| 22.05.2025 | 10,38 | 10,49 | 10,37 | 10,37 | -1,05% | 5.225,00 |
| 21.05.2025 | 10,61 | 10,61 | 10,48 | 10,48 | 4,22% | 800,00 |
| 20.05.2025 | 10,11 | 10,11 | 10,06 | 10,06 | -1,49% | 1.400,00 |
| 19.05.2025 | 10,24 | 10,24 | 10,21 | 10,21 | -2,76% | 1.050,00 |
| 16.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,23% | 378,00 |
| 15.05.2025 | 10,50 | 10,50 | 10,48 | 10,48 | -1,23% | - |
| 14.05.2025 | 10,66 | 10,66 | 10,61 | 10,61 | 3,23% | - |
| 13.05.2025 | 10,50 | 10,50 | 10,27 | 10,27 | -5,27% | - |
| 12.05.2025 | 10,70 | 10,85 | 10,70 | 10,85 | 1,36% | - |
| 09.05.2025 | 10,74 | 10,82 | 10,70 | 10,70 | 1,08% | 1.536,00 |
| 08.05.2025 | 10,50 | 10,68 | 10,50 | 10,59 | 0,82% | 718,00 |
| 07.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | 200,00 |
| 06.05.2025 | 10,44 | 10,44 | 10,30 | 10,30 | -1,72% | 232,00 |
| 05.05.2025 | 10,60 | 10,60 | 10,48 | 10,48 | -0,21% | 732,00 |
| 02.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,21% | - |
| 30.04.2025 | 10,30 | 10,38 | 10,30 | 10,38 | 1,73% | - |
| 29.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,68% | - |
| 28.04.2025 | 10,27 | 10,28 | 10,27 | 10,27 | -2,21% | 62,00 |
| 25.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,76% | - |
| 24.04.2025 | 10,19 | 10,32 | 10,19 | 10,32 | 0,19% | - |
| 23.04.2025 | 10,38 | 10,38 | 10,30 | 10,30 | 2,00% | - |
| 22.04.2025 | 10,02 | 10,15 | 10,02 | 10,10 | -0,34% | 630,00 |
| 17.04.2025 | 10,10 | 10,30 | 10,10 | 10,13 | 3,81% | 1.200,00 |
| 16.04.2025 | 9,76 | 9,90 | 9,76 | 9,76 | -3,37% | 600,00 |
| 15.04.2025 | 9,88 | 10,10 | 9,88 | 10,10 | 3,44% | 600,00 |
| 14.04.2025 | 9,75 | 9,92 | 9,75 | 9,76 | 2,42% | 1.550,00 |
| 11.04.2025 | 9,47 | 9,53 | 9,47 | 9,53 | 6,00% | - |
| 10.04.2025 | 9,51 | 9,51 | 8,99 | 8,99 | 1,41% | 1.200,00 |
| 09.04.2025 | 9,06 | 9,30 | 8,87 | 8,87 | 1,23% | 1.800,00 |
| 08.04.2025 | 8,92 | 9,20 | 8,46 | 8,76 | 0,10% | 1.800,00 |
| 07.04.2025 | 9,00 | 9,20 | 8,70 | 8,75 | -7,40% | 4.467,00 |
| 04.04.2025 | 9,80 | 9,80 | 9,45 | 9,45 | -3,25% | 100,00 |
| 03.04.2025 | 9,90 | 9,92 | 9,77 | 9,77 | -3,37% | 200,00 |
| 02.04.2025 | 10,10 | 10,11 | 10,10 | 10,11 | -0,06% | - |
| 01.04.2025 | 10,13 | 10,41 | 10,11 | 10,11 | 1,24% | 100,00 |
| 31.03.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -2,67% | 200,00 |
| 28.03.2025 | 10,40 | 10,42 | 10,26 | 10,26 | -4,68% | 2.262,00 |
| 27.03.2025 | 10,63 | 10,77 | 10,63 | 10,77 | 4,22% | - |
| 26.03.2025 | 10,31 | 10,33 | 10,31 | 10,33 | 0,80% | - |
| 25.03.2025 | 10,25 | 10,44 | 10,25 | 10,25 | -2,38% | 180,00 |
| 24.03.2025 | 10,41 | 10,64 | 10,41 | 10,50 | -0,46% | 1.800,00 |
| 21.03.2025 | 10,40 | 10,55 | 10,40 | 10,55 | -3,67% | 500,00 |
| 20.03.2025 | 11,00 | 11,00 | 10,95 | 10,95 | -4,78% | 95,00 |
| 19.03.2025 | 11,35 | 11,62 | 11,35 | 11,50 | -1,74% | 3.644,00 |
| 18.03.2025 | 11,78 | 11,90 | 11,70 | 11,70 | 1,61% | 4.360,00 |
| 17.03.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -1,56% | - |
| 14.03.2025 | 11,74 | 11,94 | 11,70 | 11,70 | 4,61% | 1.221,00 |
| 13.03.2025 | 11,09 | 11,18 | 11,09 | 11,18 | -1,48% | - |
| 12.03.2025 | 11,50 | 11,56 | 11,35 | 11,35 | 0,02% | 1.364,00 |