Echtzeit-Aktienkurs Tantech Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tantech Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,61 | 1,64 | 1,56 | 1,58 | -4,26% | - |
| 25.02.2021 | 1,68 | 1,69 | 1,61 | 1,65 | -3,80% | - |
| 24.02.2021 | 1,71 | 1,71 | 1,71 | 1,71 | 1,48% | - |
| 23.02.2021 | 1,64 | 1,69 | 1,62 | 1,69 | -4,53% | - |
| 22.02.2021 | 1,91 | 1,91 | 1,76 | 1,77 | -6,86% | - |
| 19.02.2021 | 2,02 | 2,02 | 1,87 | 1,90 | -0,79% | - |
| 18.02.2021 | 1,94 | 2,02 | 1,91 | 1,91 | -5,45% | - |
| 17.02.2021 | 2,09 | 2,13 | 0,00 | 2,02 | -5,61% | - |
| 16.02.2021 | 2,15 | 2,19 | 2,12 | 2,14 | 0,94% | - |
| 12.02.2021 | 2,09 | 2,17 | 2,09 | 2,12 | 2,42% | - |
| 11.02.2021 | 2,16 | 2,17 | 2,07 | 2,07 | -3,72% | - |
| 10.02.2021 | 2,16 | 2,23 | 2,07 | 2,15 | -4,23% | - |
| 09.02.2021 | 2,23 | 2,27 | 2,17 | 2,25 | -0,22% | - |
| 08.02.2021 | 2,21 | 2,30 | 2,16 | 2,25 | 11,66% | - |
| 05.02.2021 | 1,98 | 2,09 | 1,96 | 2,02 | 4,68% | - |
| 04.02.2021 | 1,90 | 1,94 | 1,90 | 1,93 | 1,05% | - |
| 03.02.2021 | 1,87 | 1,96 | 1,83 | 1,91 | 0,79% | - |
| 02.02.2021 | 1,92 | 1,95 | 1,83 | 1,89 | 2,44% | - |
| 01.02.2021 | 1,85 | 1,85 | 1,84 | 1,85 | 7,58% | - |
| 29.01.2021 | 1,78 | 1,79 | 1,67 | 1,72 | 0,59% | - |
| 28.01.2021 | 1,76 | 1,76 | 1,67 | 1,71 | -5,01% | - |
| 27.01.2021 | 1,83 | 1,88 | 1,76 | 1,80 | -6,75% | - |
| 26.01.2021 | 1,99 | 2,06 | 1,92 | 1,93 | -4,47% | - |
| 25.01.2021 | 2,12 | 2,17 | 1,91 | 2,02 | 8,04% | - |
| 22.01.2021 | 1,88 | 1,90 | 1,84 | 1,87 | 0,54% | - |
| 21.01.2021 | 1,86 | 1,86 | 1,85 | 1,86 | 2,77% | - |
| 20.01.2021 | 1,84 | 1,90 | 1,79 | 1,81 | -3,22% | - |
| 19.01.2021 | 1,89 | 1,89 | 1,86 | 1,87 | 2,75% | - |
| 15.01.2021 | 1,75 | 1,85 | 1,75 | 1,82 | -7,40% | - |
| 14.01.2021 | 1,77 | 2,05 | 1,74 | 1,96 | 17,01% | - |
| 13.01.2021 | 1,68 | 1,68 | 1,63 | 1,68 | 2,45% | - |
| 12.01.2021 | 1,64 | 1,66 | 1,61 | 1,64 | 5,83% | - |
| 11.01.2021 | 1,60 | 1,62 | 1,53 | 1,55 | 0,65% | - |
| 08.01.2021 | 1,54 | 1,59 | 1,51 | 1,54 | 4,07% | - |
| 07.01.2021 | 1,49 | 1,54 | 1,44 | 1,48 | 11,32% | - |
| 06.01.2021 | 1,38 | 1,40 | 0,00 | 1,33 | -0,75% | - |
| 05.01.2021 | 1,33 | 1,35 | 1,31 | 1,34 | 0,00% | - |
| 04.01.2021 | 1,35 | 1,36 | 1,31 | 1,34 | -2,55% | - |
| 31.12.2020 | 1,38 | 1,41 | 1,37 | 1,37 | -0,36% | - |
| 30.12.2020 | 1,41 | 1,43 | 1,38 | 1,38 | 0,73% | - |
| 29.12.2020 | 1,39 | 1,40 | 1,34 | 1,37 | -6,19% | - |
| 28.12.2020 | 1,46 | 1,46 | 1,46 | 1,46 | -3,96% | - |
| 24.12.2020 | 1,52 | 1,54 | 1,48 | 1,52 | 0,00% | - |
| 23.12.2020 | 1,49 | 1,59 | 1,48 | 1,52 | 0,00% | - |
| 22.12.2020 | 1,55 | 1,58 | 1,51 | 1,52 | -3,19% | - |
| 21.12.2020 | 1,56 | 1,62 | 1,54 | 1,57 | 5,39% | - |
| 18.12.2020 | 1,43 | 1,55 | 1,41 | 1,49 | 4,58% | - |
| 17.12.2020 | 1,44 | 1,46 | 1,40 | 1,42 | 0,35% | - |
| 16.12.2020 | 1,43 | 1,48 | 1,42 | 1,42 | -0,70% | - |
| 15.12.2020 | 1,43 | 1,47 | 1,41 | 1,43 | -13,37% | - |
| 14.12.2020 | 1,47 | 1,65 | 1,44 | 1,65 | 9,30% | - |
| 11.12.2020 | 1,47 | 1,54 | 1,46 | 1,51 | 4,51% | - |
| 10.12.2020 | 1,49 | 1,52 | 1,44 | 1,44 | -4,00% | - |
| 09.12.2020 | 1,46 | 1,50 | 1,46 | 1,50 | -3,23% | - |
| 08.12.2020 | 1,55 | 1,57 | 1,54 | 1,55 | -2,21% | - |
| 07.12.2020 | 1,57 | 1,62 | 0,00 | 1,59 | -3,06% | - |
| 04.12.2020 | 1,62 | 1,68 | 1,62 | 1,64 | -4,11% | - |
| 03.12.2020 | 1,66 | 1,71 | 1,59 | 1,71 | -7,08% | - |
| 02.12.2020 | 1,77 | 1,90 | 1,74 | 1,84 | -11,57% | - |
| 01.12.2020 | 1,99 | 2,08 | 1,82 | 2,08 | 3,49% | - |
| 30.11.2020 | 2,01 | 2,08 | 1,95 | 2,01 | -2,91% | - |
| 27.11.2020 | 2,04 | 2,54 | 2,02 | 2,07 | 3,25% | - |
| 25.11.2020 | 2,01 | 2,01 | 1,98 | 2,00 | -8,26% | - |
| 24.11.2020 | 2,17 | 2,18 | 2,16 | 2,18 | 2,83% | - |
| 23.11.2020 | 2,13 | 2,13 | 2,12 | 2,12 | 63,08% | - |
| 20.11.2020 | 1,22 | 1,31 | 1,21 | 1,30 | -53,15% | - |
| 19.11.2020 | 3,16 | 3,23 | 2,72 | 2,78 | -21,72% | - |
| 18.11.2020 | 3,56 | 3,61 | 3,55 | 3,55 | 2,75% | - |
| 17.11.2020 | 3,53 | 3,61 | 3,23 | 3,45 | -4,43% | - |
| 16.11.2020 | 3,30 | 3,69 | 3,27 | 3,61 | 9,56% | - |
| 13.11.2020 | 3,24 | 3,41 | 3,16 | 3,30 | 3,45% | - |
| 12.11.2020 | 3,02 | 3,22 | 3,02 | 3,19 | 7,42% | - |
| 11.11.2020 | 3,00 | 3,04 | 2,92 | 2,97 | -0,34% | - |
| 10.11.2020 | 2,77 | 3,07 | 2,72 | 2,98 | 4,94% | - |
| 09.11.2020 | 2,80 | 2,91 | 2,77 | 2,84 | 5,78% | - |
| 06.11.2020 | 2,77 | 2,83 | 2,61 | 2,68 | -4,46% | - |
| 05.11.2020 | 2,84 | 2,89 | 2,70 | 2,81 | 3,31% | - |
| 04.11.2020 | 2,63 | 2,83 | 2,54 | 2,72 | 3,82% | - |
| 03.11.2020 | 2,57 | 2,71 | 2,46 | 2,62 | 2,55% | - |
| 02.11.2020 | 2,64 | 2,67 | 2,55 | 2,55 | -3,77% | - |
| 30.10.2020 | 2,70 | 2,77 | 2,55 | 2,65 | 0,00% | - |
| 29.10.2020 | 2,79 | 2,83 | 2,65 | 2,65 | -6,03% | - |
| 28.10.2020 | 2,82 | 2,98 | 2,64 | 2,82 | -5,05% | - |
| 27.10.2020 | 2,97 | 2,97 | 2,97 | 2,97 | 13,58% | - |
| 26.10.2020 | 2,65 | 2,73 | 2,60 | 2,62 | -2,06% | - |
| 23.10.2020 | 2,63 | 2,68 | 2,57 | 2,67 | 2,50% | - |
| 22.10.2020 | 2,65 | 2,66 | 2,51 | 2,61 | 0,58% | - |
| 21.10.2020 | 2,47 | 2,64 | 2,42 | 2,59 | 6,80% | - |
| 20.10.2020 | 2,36 | 2,46 | 2,36 | 2,43 | 0,83% | - |
| 19.10.2020 | 2,50 | 2,51 | 2,40 | 2,41 | -4,37% | - |
| 16.10.2020 | 2,57 | 2,59 | 2,49 | 2,52 | -2,52% | - |
| 15.10.2020 | 2,62 | 2,65 | 2,51 | 2,58 | 10,49% | - |
| 14.10.2020 | 2,45 | 2,45 | 2,26 | 2,34 | -7,16% | - |
| 13.10.2020 | 2,54 | 2,57 | 2,52 | 2,52 | 1,21% | - |
| 12.10.2020 | 2,41 | 2,49 | 2,38 | 2,49 | -5,51% | - |
| 09.10.2020 | 2,70 | 2,72 | 2,63 | 2,63 | -2,59% | - |
| 08.10.2020 | 2,59 | 2,75 | 2,55 | 2,70 | 0,93% | - |
| 07.10.2020 | 2,47 | 2,70 | 2,45 | 2,68 | 7,86% | - |
| 06.10.2020 | 2,49 | 2,54 | 2,42 | 2,48 | -0,60% | - |
| 05.10.2020 | 2,33 | 2,51 | 2,26 | 2,50 | 7,78% | - |