Echtzeit-Aktienkurs China Automotive Systems
Bid:
Ask:
Aktienkurse zur China Automotive Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,43 | 5,45 | 5,35 | 5,35 | -3,95% | - |
| 25.02.2021 | 5,87 | 5,98 | 5,40 | 5,57 | -5,35% | - |
| 24.02.2021 | 5,82 | 5,90 | 5,82 | 5,89 | -0,08% | - |
| 23.02.2021 | 5,88 | 6,13 | 5,60 | 5,89 | -9,03% | - |
| 22.02.2021 | 6,75 | 7,22 | 6,40 | 6,48 | -1,60% | - |
| 19.02.2021 | 7,04 | 7,08 | 6,45 | 6,58 | -0,08% | - |
| 18.02.2021 | 6,89 | 7,13 | 6,45 | 6,59 | -1,72% | - |
| 17.02.2021 | 6,98 | 7,38 | 6,47 | 6,70 | -9,95% | - |
| 16.02.2021 | 7,24 | 10,48 | 6,71 | 7,44 | 14,81% | - |
| 12.02.2021 | 6,78 | 6,94 | 6,45 | 6,48 | -1,97% | - |
| 11.02.2021 | 6,72 | 6,87 | 0,00 | 6,61 | -1,27% | - |
| 10.02.2021 | 6,72 | 6,91 | 6,45 | 6,70 | -1,11% | - |
| 09.02.2021 | 6,88 | 7,07 | 6,50 | 6,77 | -0,44% | - |
| 08.02.2021 | 7,05 | 7,28 | 6,56 | 6,80 | -0,66% | - |
| 05.02.2021 | 6,66 | 7,29 | 6,66 | 6,85 | 4,98% | - |
| 04.02.2021 | 6,56 | 6,88 | 6,44 | 6,52 | 2,84% | - |
| 03.02.2021 | 6,22 | 6,43 | 6,19 | 6,34 | 1,60% | - |
| 02.02.2021 | 6,20 | 6,50 | 6,14 | 6,24 | -1,34% | - |
| 01.02.2021 | 6,14 | 6,48 | 6,11 | 6,33 | 0,72% | - |
| 29.01.2021 | 6,35 | 6,56 | 6,12 | 6,28 | -1,88% | - |
| 28.01.2021 | 6,42 | 6,66 | 6,28 | 6,40 | -1,23% | - |
| 27.01.2021 | 6,75 | 6,79 | 6,31 | 6,48 | -8,02% | - |
| 26.01.2021 | 6,90 | 7,05 | 6,80 | 7,05 | 0,21% | - |
| 25.01.2021 | 7,03 | 7,03 | 7,03 | 7,03 | 0,57% | - |
| 22.01.2021 | 7,02 | 7,34 | 6,92 | 6,99 | -2,92% | - |
| 21.01.2021 | 7,20 | 7,40 | 7,19 | 7,20 | 3,15% | - |
| 20.01.2021 | 7,04 | 7,10 | 6,87 | 6,98 | -0,29% | - |
| 19.01.2021 | 6,82 | 7,07 | 6,78 | 7,00 | 0,43% | - |
| 15.01.2021 | 6,79 | 7,20 | 6,50 | 6,97 | -3,53% | - |
| 14.01.2021 | 7,05 | 7,57 | 7,03 | 7,23 | 2,34% | - |
| 13.01.2021 | 7,08 | 7,19 | 6,90 | 7,06 | -1,67% | - |
| 12.01.2021 | 6,97 | 7,39 | 6,91 | 7,18 | 3,53% | - |
| 11.01.2021 | 7,05 | 7,49 | 6,75 | 6,94 | 3,58% | - |
| 08.01.2021 | 6,66 | 6,76 | 6,40 | 6,70 | -3,39% | - |
| 07.01.2021 | 6,77 | 7,18 | 6,77 | 6,93 | 5,80% | - |
| 06.01.2021 | 6,58 | 6,93 | 6,40 | 6,55 | 1,31% | - |
| 05.01.2021 | 6,40 | 6,67 | 6,16 | 6,47 | 5,64% | - |
| 04.01.2021 | 6,16 | 6,19 | 5,94 | 6,12 | -3,47% | - |
| 31.12.2020 | 6,26 | 6,37 | 6,15 | 6,34 | 1,04% | - |
| 30.12.2020 | 6,26 | 6,47 | 6,15 | 6,28 | -0,71% | - |
| 29.12.2020 | 6,10 | 6,34 | 6,04 | 6,32 | -0,16% | - |
| 28.12.2020 | 6,30 | 6,45 | 6,30 | 6,33 | -6,91% | - |
| 24.12.2020 | 6,79 | 6,93 | 6,66 | 6,80 | -1,31% | - |
| 23.12.2020 | 6,85 | 6,98 | 6,73 | 6,89 | -0,79% | - |
| 22.12.2020 | 6,76 | 6,99 | 6,53 | 6,95 | 2,81% | - |
| 21.12.2020 | 6,65 | 6,85 | 6,46 | 6,76 | -2,17% | - |
| 18.12.2020 | 6,64 | 7,15 | 6,63 | 6,91 | 2,52% | - |
| 17.12.2020 | 6,54 | 6,89 | 6,40 | 6,74 | -0,88% | - |
| 16.12.2020 | 6,58 | 7,00 | 6,51 | 6,80 | 0,37% | - |
| 15.12.2020 | 6,70 | 6,95 | 6,65 | 6,77 | 1,58% | - |
| 14.12.2020 | 6,68 | 7,21 | 6,18 | 6,67 | -4,24% | - |
| 11.12.2020 | 0,00 | 7,22 | 0,00 | 6,96 | 0,14% | - |
| 10.12.2020 | 6,98 | 7,09 | 6,76 | 6,95 | 0,80% | - |
| 09.12.2020 | 7,13 | 7,24 | 6,67 | 6,90 | -4,70% | - |
| 08.12.2020 | 7,50 | 7,59 | 7,09 | 7,24 | -1,70% | - |
| 07.12.2020 | 7,04 | 7,63 | 6,70 | 7,36 | -3,22% | - |
| 04.12.2020 | 7,56 | 7,94 | 7,53 | 7,61 | -3,12% | - |
| 03.12.2020 | 8,50 | 8,59 | 7,80 | 7,85 | -2,73% | - |
| 02.12.2020 | 8,22 | 8,69 | 7,89 | 8,07 | -6,60% | - |
| 01.12.2020 | 8,33 | 9,09 | 7,70 | 8,64 | -23,51% | - |
| 30.11.2020 | 10,37 | 13,77 | 10,01 | 11,30 | 195,29% | - |
| 27.11.2020 | 3,97 | 3,97 | 3,74 | 3,83 | 1,46% | - |
| 25.11.2020 | 4,06 | 4,17 | 3,59 | 3,77 | -9,27% | - |
| 24.11.2020 | 4,17 | 4,49 | 4,12 | 4,16 | -11,69% | - |
| 23.11.2020 | 3,76 | 4,95 | 3,74 | 4,71 | 39,61% | - |
| 20.11.2020 | 3,25 | 3,46 | 3,25 | 3,37 | 6,14% | - |
| 19.11.2020 | 3,18 | 3,27 | 3,12 | 3,18 | 0,47% | - |
| 18.11.2020 | 3,18 | 3,23 | 3,08 | 3,16 | -2,17% | - |
| 17.11.2020 | 3,35 | 3,35 | 3,20 | 3,23 | -2,56% | - |
| 16.11.2020 | 3,22 | 3,32 | 3,22 | 3,32 | 3,92% | - |
| 13.11.2020 | 3,25 | 3,28 | 3,14 | 3,19 | 2,57% | - |
| 12.11.2020 | 3,05 | 3,11 | 2,96 | 3,11 | 7,24% | - |
| 11.11.2020 | 2,90 | 2,90 | 2,90 | 2,90 | -2,19% | - |
| 10.11.2020 | 3,08 | 3,11 | 2,92 | 2,97 | -0,34% | - |
| 09.11.2020 | 3,07 | 3,07 | 2,92 | 2,98 | -3,09% | - |
| 06.11.2020 | 3,06 | 3,21 | 2,97 | 3,07 | -3,00% | - |
| 05.11.2020 | 3,24 | 3,24 | 0,00 | 3,17 | 7,11% | - |
| 04.11.2020 | 3,11 | 3,13 | 2,96 | 2,96 | 2,25% | - |
| 03.11.2020 | 2,92 | 3,02 | 2,83 | 2,89 | -2,86% | - |
| 02.11.2020 | 2,95 | 3,00 | 2,85 | 2,98 | -0,50% | - |
| 30.10.2020 | 2,91 | 2,99 | 2,91 | 2,99 | 0,17% | - |
| 29.10.2020 | 2,99 | 3,00 | 2,93 | 2,99 | 1,53% | - |
| 28.10.2020 | 3,03 | 3,03 | 2,91 | 2,94 | -3,61% | - |
| 27.10.2020 | 3,12 | 3,12 | 2,95 | 3,05 | 1,50% | - |
| 26.10.2020 | 3,10 | 3,17 | 2,93 | 3,01 | -4,30% | - |
| 23.10.2020 | 3,22 | 3,24 | 3,14 | 3,14 | -1,41% | - |
| 22.10.2020 | 3,32 | 3,35 | 3,12 | 3,19 | -0,93% | - |
| 21.10.2020 | 3,25 | 3,33 | 3,18 | 3,22 | 1,10% | - |
| 20.10.2020 | 3,21 | 3,26 | 3,11 | 3,18 | 0,00% | - |
| 19.10.2020 | 3,04 | 3,59 | 3,04 | 3,18 | 3,25% | - |
| 16.10.2020 | 3,03 | 3,26 | 3,00 | 3,08 | 1,15% | - |
| 15.10.2020 | 3,05 | 3,15 | 3,03 | 3,05 | -3,64% | - |
| 14.10.2020 | 3,27 | 3,27 | 3,10 | 3,16 | 6,40% | - |
| 13.10.2020 | 3,22 | 3,22 | 2,94 | 2,97 | 0,00% | - |
| 12.10.2020 | 2,89 | 2,97 | 2,89 | 2,97 | 2,24% | - |
| 09.10.2020 | 3,10 | 3,10 | 2,87 | 2,91 | -0,85% | - |
| 08.10.2020 | 2,86 | 3,10 | 2,86 | 2,93 | -3,30% | - |
| 07.10.2020 | 2,97 | 3,04 | 2,97 | 3,03 | 0,66% | - |
| 06.10.2020 | 3,04 | 3,12 | 2,95 | 3,01 | -1,15% | - |
| 05.10.2020 | 2,97 | 3,07 | 2,97 | 3,05 | 1,84% | - |