11,450€
-0,43%
Echtzeit-Aktienkurs Yanzhou Coal Mining Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yanzhou Coal Mining Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 14.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 13.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 12.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 11.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 08.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 07.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 06.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 05.11.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | - |
| 04.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 01.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 31.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 30.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 29.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 28.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 25.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 24.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 23.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 22.10.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | 13,00 |
| 21.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 18.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 17.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 16.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 15.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 14.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 11.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 10.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | - |
| 09.10.2024 | 12,40 | 12,40 | 11,80 | 11,80 | -19,18% | - |
| 08.10.2024 | 13,80 | 14,60 | 13,80 | 14,60 | 11,45% | 2.000,00 |
| 07.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | 84,00 |
| 04.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 03.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 02.10.2024 | 12,50 | 12,80 | 12,50 | 12,50 | 1,63% | 2,00 |
| 01.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 30.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 27.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 26.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 25.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | - |
| 24.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 23.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 20.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 19.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 18.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 17.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 16.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 13.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 12.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 11.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 10.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 09.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 06.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 05.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 04.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 03.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 02.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 30.08.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | 285,00 |
| 29.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 28.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 27.08.2024 | 11,00 | 11,50 | 11,00 | 11,50 | 2,68% | - |
| 26.08.2024 | 10,90 | 11,20 | 10,90 | 11,20 | 1,82% | - |
| 23.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 22.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 21.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -6,96% | - |
| 20.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | 300,00 |
| 19.08.2024 | 11,50 | 11,90 | 11,50 | 11,90 | 3,48% | 40,00 |
| 16.08.2024 | 11,70 | 11,70 | 11,50 | 11,50 | 0,88% | 1,00 |
| 15.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 14.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 13.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 12.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | 1,00 |
| 09.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | 2,00 |
| 08.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -24,31% | - |
| 07.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 25,64% | - |
| 06.08.2024 | 11,08 | 11,46 | 11,08 | 11,46 | 1,36% | 65,00 |
| 05.08.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -1,34% | - |
| 02.08.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -3,25% | - |
| 01.08.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 5,48% | - |
| 31.07.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -2,01% | - |
| 30.07.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,36% | - |
| 29.07.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 0,68% | - |
| 26.07.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -2,67% | - |
| 25.07.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,67% | 30,00 |
| 24.07.2024 | 11,69 | 11,69 | 11,46 | 11,46 | -0,67% | 300,00 |
| 23.07.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -2,60% | 300,00 |
| 22.07.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,65% | - |
| 19.07.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 0,00% | - |
| 18.07.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,64% | - |
| 17.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,64% | - |
| 16.07.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,64% | - |
| 15.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,27% | - |
| 12.07.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -0,63% | - |
| 11.07.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -5,92% | - |
| 10.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,17% | - |
| 09.07.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,58% | - |
| 08.07.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -0,58% | - |
| 05.07.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 0,00% | - |
| 04.07.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 0,00% | - |
| 03.07.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 0,58% | - |
| 02.07.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 1,18% | - |
| 01.07.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,00% | - |