Echtzeit-Aktienkurs Ever-Glory International Group
Bid:
Ask:
Aktienkurse zur Ever-Glory International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,46 | 3,46 | 3,20 | 3,20 | -6,85% | - |
| 25.02.2021 | 3,86 | 3,86 | 3,41 | 3,43 | -11,71% | - |
| 24.02.2021 | 3,92 | 4,00 | 3,81 | 3,89 | 3,05% | - |
| 23.02.2021 | 3,84 | 3,86 | 3,68 | 3,77 | -6,91% | - |
| 22.02.2021 | 4,77 | 4,78 | 4,05 | 4,05 | 0,87% | - |
| 19.02.2021 | 4,23 | 4,28 | 4,01 | 4,02 | -2,43% | - |
| 18.02.2021 | 4,39 | 4,48 | 4,10 | 4,12 | -8,35% | - |
| 17.02.2021 | 4,48 | 4,49 | 4,48 | 4,49 | -0,66% | - |
| 16.02.2021 | 4,36 | 4,67 | 4,25 | 4,52 | 4,63% | - |
| 12.02.2021 | 4,37 | 4,47 | 4,20 | 4,32 | -3,36% | - |
| 11.02.2021 | 4,29 | 4,55 | 4,12 | 4,47 | 3,83% | - |
| 10.02.2021 | 3,88 | 4,52 | 0,00 | 4,31 | 10,10% | - |
| 09.02.2021 | 4,01 | 4,23 | 3,88 | 3,91 | -1,88% | - |
| 08.02.2021 | 3,91 | 4,13 | 3,75 | 3,99 | 7,27% | - |
| 05.02.2021 | 3,73 | 3,97 | 3,67 | 3,72 | 0,95% | - |
| 04.02.2021 | 3,70 | 3,85 | 3,57 | 3,68 | 2,65% | - |
| 03.02.2021 | 3,58 | 3,79 | 3,48 | 3,59 | 2,58% | - |
| 02.02.2021 | 3,52 | 3,68 | 3,39 | 3,50 | 2,19% | - |
| 01.02.2021 | 3,41 | 3,53 | 3,41 | 3,42 | -2,29% | - |
| 29.01.2021 | 3,31 | 4,21 | 3,20 | 3,50 | 6,22% | - |
| 28.01.2021 | 3,34 | 3,39 | 3,12 | 3,30 | -5,86% | - |
| 27.01.2021 | 3,50 | 3,74 | 3,38 | 3,50 | -7,28% | - |
| 26.01.2021 | 3,81 | 3,88 | 3,61 | 3,78 | -2,20% | - |
| 25.01.2021 | 4,05 | 4,07 | 3,77 | 3,86 | -5,28% | - |
| 22.01.2021 | 3,78 | 4,22 | 3,72 | 4,08 | 9,40% | - |
| 21.01.2021 | 3,72 | 3,73 | 3,72 | 3,73 | -11,73% | - |
| 20.01.2021 | 3,43 | 4,36 | 3,38 | 4,22 | 27,11% | - |
| 19.01.2021 | 3,31 | 3,50 | 3,28 | 3,32 | -2,50% | - |
| 15.01.2021 | 3,29 | 3,54 | 3,23 | 3,41 | -2,85% | - |
| 14.01.2021 | 3,52 | 3,66 | 3,42 | 3,51 | -2,64% | - |
| 13.01.2021 | 3,53 | 3,66 | 3,39 | 3,60 | 2,86% | - |
| 12.01.2021 | 3,30 | 3,63 | 3,24 | 3,50 | 4,17% | - |
| 11.01.2021 | 3,29 | 3,42 | 3,17 | 3,36 | 1,82% | - |
| 08.01.2021 | 3,40 | 3,50 | 3,05 | 3,30 | -1,64% | - |
| 07.01.2021 | 3,15 | 3,38 | 3,09 | 3,36 | 5,67% | - |
| 06.01.2021 | 3,14 | 3,30 | 3,13 | 3,18 | 2,09% | - |
| 05.01.2021 | 3,00 | 3,17 | 3,00 | 3,11 | 3,15% | - |
| 04.01.2021 | 2,92 | 3,02 | 2,88 | 3,02 | -0,66% | - |
| 31.12.2020 | 3,18 | 3,18 | 3,01 | 3,04 | -2,10% | - |
| 30.12.2020 | 3,28 | 3,29 | 3,05 | 3,10 | -3,43% | - |
| 29.12.2020 | 3,22 | 3,33 | 3,09 | 3,21 | -5,87% | - |
| 28.12.2020 | 3,46 | 3,65 | 3,24 | 3,41 | -0,44% | - |
| 24.12.2020 | 3,42 | 3,49 | 3,39 | 3,43 | -1,58% | - |
| 23.12.2020 | 3,52 | 3,64 | 3,34 | 3,48 | -3,87% | - |
| 22.12.2020 | 3,55 | 3,73 | 3,54 | 3,62 | -2,95% | - |
| 21.12.2020 | 3,58 | 3,83 | 3,55 | 3,73 | 5,22% | - |
| 18.12.2020 | 3,61 | 3,66 | 3,44 | 3,55 | 1,87% | - |
| 17.12.2020 | 3,34 | 3,61 | 3,16 | 3,48 | 6,10% | - |
| 16.12.2020 | 3,22 | 3,53 | 3,10 | 3,28 | 4,63% | - |
| 15.12.2020 | 3,18 | 3,24 | 3,04 | 3,14 | -3,24% | - |
| 14.12.2020 | 3,23 | 3,37 | 3,15 | 3,24 | 0,78% | - |
| 11.12.2020 | 3,32 | 3,42 | 3,10 | 3,22 | -0,46% | - |
| 10.12.2020 | 3,34 | 3,50 | 3,21 | 3,23 | 0,00% | - |
| 09.12.2020 | 3,20 | 3,35 | 3,11 | 3,23 | -6,24% | - |
| 08.12.2020 | 3,57 | 3,59 | 3,31 | 3,45 | -2,82% | - |
| 07.12.2020 | 3,39 | 3,84 | 0,00 | 3,55 | 1,72% | - |
| 04.12.2020 | 3,61 | 5,16 | 3,49 | 3,49 | -37,21% | - |
| 03.12.2020 | 5,21 | 8,25 | 4,82 | 5,55 | 20,65% | - |
| 02.12.2020 | 2,03 | 4,92 | 1,99 | 4,60 | 125,49% | - |
| 01.12.2020 | 2,04 | 2,07 | 1,97 | 2,04 | -0,73% | - |
| 30.11.2020 | 2,08 | 2,12 | 2,02 | 2,06 | -15,61% | - |
| 27.11.2020 | 2,11 | 2,44 | 2,06 | 2,44 | 15,40% | - |
| 25.11.2020 | 2,17 | 2,17 | 2,11 | 2,11 | -0,71% | - |
| 24.11.2020 | 2,18 | 2,39 | 1,94 | 2,13 | -6,18% | - |
| 23.11.2020 | 2,09 | 2,32 | 2,05 | 2,27 | 6,34% | - |
| 20.11.2020 | 2,09 | 2,28 | 2,05 | 2,13 | 8,12% | - |
| 19.11.2020 | 1,97 | 1,97 | 1,97 | 1,97 | 0,25% | - |
| 18.11.2020 | 1,75 | 2,14 | 1,73 | 1,97 | 10,70% | - |
| 17.11.2020 | 1,83 | 1,83 | 1,74 | 1,78 | -1,66% | - |
| 16.11.2020 | 1,83 | 1,84 | 1,78 | 1,81 | -0,28% | - |
| 13.11.2020 | 1,90 | 1,95 | 1,78 | 1,81 | -9,05% | - |
| 12.11.2020 | 1,94 | 2,02 | 1,87 | 1,99 | 6,42% | - |
| 11.11.2020 | 1,95 | 1,95 | 1,87 | 1,87 | -2,35% | - |
| 10.11.2020 | 1,84 | 1,94 | 1,82 | 1,92 | -2,30% | - |
| 09.11.2020 | 2,00 | 2,01 | 1,91 | 1,96 | 0,51% | - |
| 06.11.2020 | 1,57 | 2,08 | 1,57 | 1,95 | -8,02% | - |
| 05.11.2020 | 2,00 | 2,49 | 1,96 | 2,12 | 6,80% | - |
| 04.11.2020 | 2,06 | 2,14 | 1,97 | 1,99 | -4,34% | - |
| 03.11.2020 | 2,12 | 2,23 | 1,97 | 2,08 | 4,27% | - |
| 02.11.2020 | 2,33 | 2,42 | 1,99 | 1,99 | -12,91% | - |
| 30.10.2020 | 2,62 | 2,67 | 2,14 | 2,29 | -12,79% | - |
| 29.10.2020 | 2,72 | 2,76 | 2,52 | 2,62 | -2,42% | - |
| 28.10.2020 | 2,82 | 2,88 | 2,59 | 2,69 | -12,97% | - |
| 27.10.2020 | 3,09 | 3,09 | 3,09 | 3,09 | 9,59% | - |
| 26.10.2020 | 2,56 | 2,88 | 2,44 | 2,82 | 2,74% | - |
| 23.10.2020 | 3,13 | 3,86 | 2,73 | 2,74 | 5,38% | - |
| 22.10.2020 | 0,00 | 6,71 | 0,00 | 2,60 | 123,18% | - |
| 21.10.2020 | 1,08 | 1,17 | 1,08 | 1,17 | 7,37% | - |
| 20.10.2020 | 1,10 | 1,17 | 1,04 | 1,09 | -3,98% | - |
| 19.10.2020 | 1,12 | 1,67 | 1,06 | 1,13 | 1,35% | - |
| 16.10.2020 | 1,06 | 1,13 | 1,04 | 1,12 | 0,00% | - |
| 15.10.2020 | 0,99 | 1,12 | 0,99 | 1,12 | 12,24% | - |
| 14.10.2020 | 0,99 | 1,10 | 0,98 | 0,99 | -5,39% | - |
| 13.10.2020 | 0,93 | 1,09 | 0,92 | 1,05 | 12,48% | - |
| 12.10.2020 | 0,89 | 0,95 | 0,87 | 0,93 | 2,74% | - |
| 09.10.2020 | 0,85 | 0,92 | 0,83 | 0,91 | 3,25% | - |
| 08.10.2020 | 0,86 | 0,91 | 0,84 | 0,88 | -2,44% | - |
| 07.10.2020 | 0,86 | 0,94 | 0,84 | 0,90 | 3,92% | - |
| 06.10.2020 | 0,89 | 0,95 | 0,86 | 0,87 | 3,38% | - |
| 05.10.2020 | 0,83 | 0,87 | 0,83 | 0,84 | 7,85% | - |