Echtzeit-Aktienkurs Yunhong CTI Ltd
Bid:
Ask:
Aktienkurse zur Yunhong CTI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2020 | 0,81 | 1,01 | 0,75 | 0,94 | 15,41% | - |
| 11.03.2020 | 0,98 | 1,02 | 0,80 | 0,82 | -29,11% | - |
| 10.03.2020 | 1,05 | 1,15 | 1,02 | 1,15 | 13,02% | - |
| 09.03.2020 | 0,93 | 1,04 | 0,92 | 1,02 | -5,79% | - |
| 06.03.2020 | 1,11 | 1,13 | 1,08 | 1,08 | -0,46% | - |
| 05.03.2020 | 1,13 | 1,38 | 1,09 | 1,09 | -3,56% | - |
| 04.03.2020 | 1,06 | 1,19 | 1,03 | 1,13 | 8,17% | - |
| 03.03.2020 | 1,19 | 1,26 | 0,97 | 1,04 | -12,61% | - |
| 02.03.2020 | 1,28 | 1,28 | 1,19 | 1,19 | 1,71% | - |
| 28.02.2020 | 1,10 | 1,29 | 0,00 | 1,17 | -12,36% | - |
| 27.02.2020 | 1,44 | 1,44 | 1,32 | 1,34 | -5,65% | - |
| 26.02.2020 | 1,44 | 1,48 | 1,37 | 1,42 | -4,07% | - |
| 25.02.2020 | 1,66 | 1,69 | 1,48 | 1,48 | -7,52% | - |
| 24.02.2020 | 1,49 | 1,61 | 1,43 | 1,60 | 6,69% | - |
| 21.02.2020 | 1,52 | 1,54 | 1,50 | 1,50 | -3,55% | - |
| 20.02.2020 | 1,53 | 1,56 | 1,48 | 1,55 | 1,31% | - |
| 19.02.2020 | 1,57 | 1,57 | 1,53 | 1,53 | -0,65% | - |
| 18.02.2020 | 1,57 | 1,57 | 1,50 | 1,54 | -0,65% | - |
| 14.02.2020 | 1,60 | 1,61 | 1,55 | 1,55 | -4,32% | - |
| 13.02.2020 | 1,59 | 1,62 | 1,56 | 1,62 | 0,00% | - |
| 12.02.2020 | 1,56 | 1,62 | 1,50 | 1,62 | 4,18% | - |
| 11.02.2020 | 1,64 | 1,64 | 1,52 | 1,56 | 1,63% | - |
| 10.02.2020 | 1,73 | 1,73 | 1,47 | 1,53 | -2,86% | - |
| 07.02.2020 | 1,56 | 1,64 | 1,54 | 1,58 | 1,94% | - |
| 06.02.2020 | 1,65 | 1,67 | 1,49 | 1,55 | 3,69% | - |
| 04.02.2020 | 1,50 | 1,55 | 1,45 | 1,49 | 2,05% | - |
| 03.02.2020 | 1,64 | 1,65 | 1,45 | 1,46 | -12,31% | - |
| 31.01.2020 | 1,70 | 1,70 | 1,64 | 1,67 | -1,77% | - |
| 30.01.2020 | 1,65 | 1,70 | 1,59 | 1,70 | 0,89% | - |
| 29.01.2020 | 1,54 | 1,72 | 1,54 | 1,68 | 9,45% | - |
| 28.01.2020 | 1,58 | 1,61 | 1,40 | 1,54 | -0,97% | - |
| 27.01.2020 | 1,66 | 1,67 | 1,55 | 1,55 | -4,02% | - |
| 24.01.2020 | 1,73 | 1,73 | 1,62 | 1,62 | -4,72% | - |
| 23.01.2020 | 1,73 | 1,77 | 1,67 | 1,70 | -2,59% | - |
| 22.01.2020 | 1,72 | 2,05 | 1,69 | 1,74 | 5,45% | - |
| 21.01.2020 | 1,63 | 1,72 | 1,63 | 1,65 | -1,49% | - |
| 17.01.2020 | 1,58 | 1,78 | 1,52 | 1,68 | 8,41% | - |
| 16.01.2020 | 1,34 | 1,59 | 1,31 | 1,55 | 18,39% | - |
| 15.01.2020 | 1,50 | 1,51 | 1,28 | 1,31 | -12,71% | - |
| 14.01.2020 | 1,76 | 1,76 | 1,49 | 1,50 | -15,06% | - |
| 13.01.2020 | 1,85 | 1,85 | 1,66 | 1,76 | -4,09% | - |
| 10.01.2020 | 1,81 | 1,90 | 1,70 | 1,84 | 3,97% | - |
| 09.01.2020 | 1,85 | 1,98 | 1,73 | 1,77 | -5,61% | - |
| 08.01.2020 | 1,89 | 2,06 | 1,57 | 1,87 | 3,89% | - |
| 07.01.2020 | 2,12 | 2,30 | 1,70 | 1,80 | -33,46% | - |
| 06.01.2020 | 1,06 | 3,96 | 0,99 | 2,71 | 220,44% | - |
| 03.01.2020 | 0,84 | 0,91 | 0,78 | 0,84 | 3,53% | - |
| 02.01.2020 | 0,89 | 0,91 | 0,78 | 0,82 | -10,13% | - |
| 18.12.2019 | 0,99 | 0,99 | 0,81 | 0,91 | 2,27% | - |
| 17.12.2019 | 0,93 | 1,01 | 0,86 | 0,89 | -41,45% | - |
| 11.12.2019 | 0,59 | 1,69 | 0,59 | 1,52 | 148,93% | - |
| 10.12.2019 | 0,61 | 0,84 | 0,58 | 0,61 | -5,91% | - |
| 09.12.2019 | 0,64 | 0,65 | 0,59 | 0,65 | 4,80% | - |
| 06.12.2019 | 0,65 | 0,65 | 0,60 | 0,62 | 7,52% | - |
| 05.12.2019 | 0,73 | 0,73 | 0,57 | 0,57 | -7,52% | - |
| 04.12.2019 | 0,69 | 0,74 | 0,62 | 0,62 | -3,47% | - |
| 03.12.2019 | 0,59 | 0,69 | 0,59 | 0,64 | 11,14% | - |
| 02.12.2019 | 0,57 | 0,63 | 0,57 | 0,58 | -1,81% | - |
| 29.11.2019 | 0,65 | 0,65 | 0,54 | 0,59 | -12,04% | - |
| 27.11.2019 | 0,76 | 1,05 | 0,64 | 0,67 | 3,88% | - |
| 26.11.2019 | 0,53 | 0,72 | 0,48 | 0,65 | 24,67% | - |
| 25.11.2019 | 0,58 | 0,58 | 0,44 | 0,52 | 8,86% | - |
| 22.11.2019 | 0,67 | 0,85 | 0,42 | 0,48 | -21,80% | - |
| 21.11.2019 | 0,50 | 0,72 | 0,48 | 0,61 | 18,01% | - |
| 20.11.2019 | 0,67 | 0,72 | 0,38 | 0,52 | -30,87% | - |
| 19.11.2019 | 0,98 | 1,00 | 0,54 | 0,75 | -16,10% | - |
| 18.11.2019 | 1,03 | 1,15 | 0,84 | 0,89 | 10,93% | - |
| 15.11.2019 | 0,82 | 1,07 | 0,52 | 0,80 | 3,97% | - |
| 14.11.2019 | 1,02 | 1,08 | 0,70 | 0,77 | -17,41% | - |
| 13.11.2019 | 1,30 | 1,43 | 0,90 | 0,93 | -19,55% | - |
| 12.11.2019 | 1,31 | 1,41 | 1,10 | 1,16 | 4,53% | - |
| 11.11.2019 | 1,32 | 1,38 | 1,11 | 1,11 | -15,70% | - |
| 08.11.2019 | 1,57 | 1,64 | 1,23 | 1,32 | 0,77% | - |
| 07.11.2019 | 1,73 | 1,73 | 1,23 | 1,31 | -16,88% | - |
| 06.11.2019 | 1,57 | 1,66 | 1,55 | 1,57 | 18,49% | - |
| 05.11.2019 | 1,60 | 1,69 | 1,28 | 1,33 | -15,87% | - |
| 04.11.2019 | 1,60 | 2,10 | 1,58 | 1,58 | 5,00% | - |
| 31.10.2019 | 1,70 | 1,80 | 1,50 | 1,50 | 0,67% | - |
| 30.10.2019 | 1,63 | 2,16 | 1,49 | 1,49 | -2,30% | - |
| 29.10.2019 | 1,63 | 1,75 | 1,11 | 1,53 | -11,08% | - |
| 28.10.2019 | 2,14 | 2,14 | 1,25 | 1,72 | -13,60% | - |
| 25.10.2019 | 2,04 | 2,14 | 1,99 | 1,99 | -0,50% | - |
| 24.10.2019 | 2,04 | 2,24 | 1,37 | 2,00 | 4,45% | - |
| 23.10.2019 | 2,06 | 2,18 | 1,91 | 1,91 | -7,28% | - |
| 22.10.2019 | 2,06 | 2,41 | 2,06 | 2,06 | 3,26% | - |
| 21.10.2019 | 2,06 | 2,25 | 1,88 | 2,00 | -1,72% | - |
| 18.10.2019 | 2,06 | 2,06 | 2,03 | 2,03 | 10,93% | - |
| 17.10.2019 | 2,09 | 2,72 | 1,83 | 1,83 | -6,63% | - |
| 16.10.2019 | 2,07 | 2,42 | 1,95 | 1,96 | -5,54% | - |
| 14.10.2019 | 2,09 | 2,30 | 1,46 | 2,08 | 6,96% | - |
| 11.10.2019 | 2,19 | 2,32 | 1,87 | 1,94 | -11,01% | - |
| 10.10.2019 | 2,11 | 2,32 | 1,96 | 2,18 | 12,37% | - |
| 09.10.2019 | 2,08 | 2,10 | 1,72 | 1,94 | -1,52% | - |
| 08.10.2019 | 2,08 | 2,08 | 1,78 | 1,97 | -3,67% | - |
| 07.10.2019 | 2,22 | 2,22 | 2,00 | 2,05 | 0,00% | - |
| 04.10.2019 | 2,08 | 2,08 | 1,97 | 2,05 | 2,51% | - |
| 03.10.2019 | 2,08 | 2,28 | 2,00 | 2,00 | -0,99% | - |
| 02.10.2019 | 2,04 | 2,04 | 1,96 | 2,02 | 2,54% | - |
| 01.10.2019 | 2,04 | 2,29 | 1,97 | 1,97 | 0,00% | - |
| 30.09.2019 | 2,04 | 2,07 | 1,97 | 1,97 | 1,29% | - |