1,875€
11,61%
Echtzeit-Aktienkurs Semiconductor Manufacturing International Corp.
Bid:
Ask:
Aktienkurse zur Semiconductor Manufacturing International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,85 | 1,88 | 1,71 | 1,88 | 11,90% | - |
| 18.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 17.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 16.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 13.09.2024 | 1,65 | 1,67 | 1,65 | 1,67 | -16,50% | - |
| 12.09.2024 | 1,76 | 2,00 | 1,76 | 2,00 | 20,48% | 200,00 |
| 11.09.2024 | 1,64 | 1,99 | 1,64 | 1,66 | -1,19% | 122,00 |
| 10.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 09.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 06.09.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | - |
| 05.09.2024 | 1,71 | 1,85 | 1,71 | 1,72 | -0,58% | 921,00 |
| 04.09.2024 | 1,72 | 1,73 | 1,72 | 1,73 | -1,70% | - |
| 03.09.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 0,57% | - |
| 02.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 30.08.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 3,93% | - |
| 29.08.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 1,71% | - |
| 28.08.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,57% | - |
| 27.08.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -0,57% | - |
| 26.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 23.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 22.08.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,56% | - |
| 21.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 20.08.2024 | 1,81 | 1,82 | 1,81 | 1,81 | -1,09% | 228,00 |
| 19.08.2024 | 1,84 | 1,84 | 1,83 | 1,83 | -0,54% | - |
| 16.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 15.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 14.08.2024 | 1,81 | 1,82 | 1,81 | 1,82 | -0,55% | - |
| 13.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 12.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 09.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 10,47% | 2.000,00 |
| 08.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 4.250,00 |
| 07.08.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,58% | - |
| 06.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -6,04% | - |
| 05.08.2024 | 1,71 | 1,82 | 1,71 | 1,82 | -0,55% | 2.100,00 |
| 02.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 01.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 31.07.2024 | 1,87 | 1,88 | 1,87 | 1,88 | 5,03% | - |
| 30.07.2024 | 1,78 | 1,79 | 1,78 | 1,79 | -0,56% | - |
| 29.07.2024 | 1,76 | 1,80 | 1,76 | 1,80 | -2,17% | - |
| 26.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 25.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 24.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | - |
| 23.07.2024 | 1,92 | 1,93 | 1,92 | 1,93 | -2,03% | - |
| 22.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 19.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 6,32% | - |
| 18.07.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 1,60% | - |
| 17.07.2024 | 1,87 | 1,95 | 1,87 | 1,87 | -6,03% | 795,00 |
| 16.07.2024 | 2,02 | 2,02 | 1,99 | 1,99 | 0,51% | - |
| 15.07.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 12.07.2024 | 1,98 | 1,99 | 1,98 | 1,99 | -1,49% | - |
| 11.07.2024 | 2,04 | 2,04 | 2,02 | 2,02 | 3,06% | - |
| 10.07.2024 | 1,99 | 1,99 | 1,96 | 1,96 | -2,00% | - |
| 09.07.2024 | 2,00 | 2,12 | 2,00 | 2,00 | 0,00% | 416,00 |
| 08.07.2024 | 1,91 | 2,12 | 1,91 | 2,00 | 4,71% | 575,00 |
| 05.07.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -1,04% | - |
| 04.07.2024 | 1,92 | 1,93 | 1,92 | 1,93 | -0,52% | - |
| 03.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 02.07.2024 | 2,00 | 2,16 | 1,90 | 1,90 | 0,53% | 3.560,00 |
| 01.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 28.06.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 1,06% | - |
| 27.06.2024 | 1,90 | 1,90 | 1,89 | 1,89 | -4,55% | - |
| 26.06.2024 | 1,97 | 1,98 | 1,97 | 1,98 | 2,06% | - |
| 25.06.2024 | 1,90 | 1,94 | 1,90 | 1,94 | -11,82% | 2.000,00 |
| 24.06.2024 | 2,22 | 2,22 | 2,20 | 2,20 | 5,77% | 1.150,00 |
| 21.06.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 20.06.2024 | 2,14 | 2,16 | 2,14 | 2,16 | 1,89% | - |
| 19.06.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 18.06.2024 | 2,08 | 2,34 | 2,08 | 2,10 | 3,96% | 1.264,00 |
| 17.06.2024 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | - |
| 14.06.2024 | 1,98 | 2,04 | 1,98 | 2,04 | 0,99% | - |
| 13.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 12.06.2024 | 1,99 | 1,99 | 1,98 | 1,98 | -4,81% | - |
| 11.06.2024 | 2,18 | 2,22 | 2,08 | 2,08 | 1,96% | 266,00 |
| 10.06.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 07.06.2024 | 2,02 | 2,04 | 2,02 | 2,04 | 2,51% | - |
| 06.06.2024 | 1,97 | 1,99 | 1,97 | 1,99 | 5,85% | - |
| 05.06.2024 | 1,87 | 2,20 | 1,87 | 1,88 | 2,17% | 46,00 |
| 04.06.2024 | 1,82 | 2,00 | 1,82 | 1,84 | -8,00% | 50,00 |
| 03.06.2024 | 1,83 | 2,00 | 1,83 | 2,00 | -5,66% | 250,00 |
| 31.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 13,37% | 50,00 |
| 30.05.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 5,65% | - |
| 29.05.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -0,56% | - |
| 28.05.2024 | 1,77 | 1,78 | 1,77 | 1,78 | -4,30% | - |
| 27.05.2024 | 1,80 | 1,86 | 1,80 | 1,86 | 11,38% | 579,00 |
| 24.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 23.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 22.05.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 21.05.2024 | 1,75 | 1,76 | 1,75 | 1,76 | -4,35% | - |
| 20.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 17.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 16.05.2024 | 1,88 | 1,88 | 1,82 | 1,82 | 2,25% | - |
| 15.05.2024 | 1,94 | 1,94 | 1,78 | 1,78 | -0,56% | 2.850,00 |
| 14.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 13.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 10.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 09.05.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | 200,00 |
| 08.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 07.05.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 0,00% | 500,00 |
| 06.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 100,00 |
| 03.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 4,05% | - |