9,816€
-0,67%
Echtzeit-Aktienkurs Anta Sports Products Ltd.
Bid:
Ask:
Aktienkurse zur Anta Sports Products Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,96 | 10,07 | 9,76 | 9,82 | -0,66% | 1.266,00 |
| 31.07.2025 | 10,01 | 10,06 | 9,87 | 9,88 | -3,14% | 1.613,00 |
| 30.07.2025 | 10,23 | 10,31 | 10,09 | 10,20 | 0,59% | 1.768,00 |
| 29.07.2025 | 10,08 | 10,27 | 10,06 | 10,14 | 0,67% | 5.155,00 |
| 28.07.2025 | 9,87 | 10,12 | 9,86 | 10,08 | 1,77% | 2.155,00 |
| 25.07.2025 | 9,84 | 9,91 | 9,77 | 9,90 | -1,37% | 1.276,00 |
| 24.07.2025 | 9,88 | 10,10 | 9,80 | 10,04 | -3,64% | 1.666,00 |
| 23.07.2025 | 10,30 | 10,45 | 10,23 | 10,42 | 1,04% | 3.798,00 |
| 22.07.2025 | 10,17 | 10,33 | 10,05 | 10,31 | 0,59% | 2.980,00 |
| 21.07.2025 | 10,09 | 10,30 | 10,07 | 10,25 | 0,66% | 1.446,00 |
| 18.07.2025 | 10,21 | 10,28 | 10,14 | 10,18 | 0,19% | 1.695,00 |
| 17.07.2025 | 10,15 | 10,24 | 10,08 | 10,16 | 0,45% | 872,00 |
| 16.07.2025 | 10,13 | 10,19 | 9,99 | 10,12 | 4,78% | 3.633,00 |
| 15.07.2025 | 9,68 | 9,82 | 9,61 | 9,66 | 0,63% | 706,00 |
| 14.07.2025 | 9,66 | 9,75 | 9,51 | 9,60 | -0,97% | 1.968,00 |
| 11.07.2025 | 9,76 | 9,79 | 9,60 | 9,69 | -2,43% | 4.323,00 |
| 10.07.2025 | 9,85 | 10,02 | 9,81 | 9,93 | -1,19% | 4.030,00 |
| 09.07.2025 | 9,86 | 10,05 | 9,81 | 10,05 | 1,28% | 1.396,00 |
| 08.07.2025 | 9,86 | 9,93 | 9,75 | 9,92 | 0,99% | 2.014,00 |
| 07.07.2025 | 9,88 | 9,99 | 9,81 | 9,83 | -1,54% | 2.509,00 |
| 04.07.2025 | 9,96 | 10,06 | 9,90 | 9,98 | -1,75% | 9.930,00 |
| 03.07.2025 | 10,05 | 10,17 | 10,00 | 10,16 | 1,18% | 800,00 |
| 02.07.2025 | 9,99 | 10,14 | 9,93 | 10,04 | -2,65% | 1.035,00 |
| 01.07.2025 | 10,39 | 10,39 | 10,24 | 10,31 | -0,04% | 1.532,00 |
| 30.06.2025 | 10,29 | 10,33 | 10,19 | 10,32 | 0,00% | 3.819,00 |
| 27.06.2025 | 10,24 | 10,32 | 10,16 | 10,32 | 0,33% | 1.096,00 |
| 26.06.2025 | 10,12 | 10,29 | 10,11 | 10,28 | -0,24% | 436,00 |
| 25.06.2025 | 10,33 | 10,44 | 10,25 | 10,31 | 0,18% | 1.984,00 |
| 24.06.2025 | 10,22 | 10,34 | 10,12 | 10,29 | 2,82% | 1.888,00 |
| 23.06.2025 | 10,05 | 10,11 | 9,92 | 10,01 | -0,61% | 5.276,00 |
| 20.06.2025 | 9,97 | 10,13 | 9,92 | 10,07 | -0,81% | 2.702,00 |
| 19.06.2025 | 10,09 | 10,20 | 10,06 | 10,15 | -1,98% | 3.658,00 |
| 18.06.2025 | 10,39 | 10,42 | 10,29 | 10,35 | -1,77% | 350,00 |
| 17.06.2025 | 10,40 | 10,60 | 10,34 | 10,54 | 1,78% | 590,00 |
| 16.06.2025 | 10,34 | 10,42 | 10,25 | 10,36 | 1,98% | 4.219,00 |
| 13.06.2025 | 10,26 | 10,40 | 10,13 | 10,16 | -3,04% | 3.747,00 |
| 12.06.2025 | 10,49 | 10,59 | 10,33 | 10,47 | -3,47% | 2.754,00 |
| 11.06.2025 | 10,87 | 11,20 | 10,76 | 10,85 | -0,91% | 6.782,00 |
| 10.06.2025 | 10,93 | 11,07 | 10,90 | 10,95 | 2,07% | 2.807,00 |
| 09.06.2025 | 10,80 | 10,82 | 10,69 | 10,73 | -0,45% | 1.605,00 |
| 06.06.2025 | 10,67 | 10,87 | 10,64 | 10,78 | 1,68% | 2.555,00 |
| 05.06.2025 | 10,72 | 10,80 | 10,54 | 10,60 | 0,10% | 3.565,00 |
| 04.06.2025 | 10,65 | 10,84 | 10,59 | 10,59 | -0,40% | 7.335,00 |
| 03.06.2025 | 10,50 | 10,66 | 10,40 | 10,63 | -0,07% | 8.758,00 |
| 02.06.2025 | 10,41 | 10,74 | 10,39 | 10,64 | -1,56% | 7.544,00 |
| 30.05.2025 | 10,69 | 10,91 | 10,63 | 10,81 | -4,78% | 8.074,00 |
| 29.05.2025 | 11,25 | 11,45 | 11,11 | 11,35 | 5,59% | 8.427,00 |
| 28.05.2025 | 10,77 | 11,06 | 10,70 | 10,75 | 1,14% | 14.539,00 |
| 27.05.2025 | 10,53 | 10,71 | 10,48 | 10,63 | 3,97% | 10.007,00 |
| 26.05.2025 | 10,35 | 10,40 | 10,15 | 10,22 | -1,26% | 1.446,00 |
| 23.05.2025 | 10,54 | 10,54 | 10,25 | 10,35 | -1,17% | 4.604,00 |
| 22.05.2025 | 10,50 | 10,60 | 10,42 | 10,48 | -0,65% | 1.480,00 |
| 21.05.2025 | 10,76 | 10,81 | 10,46 | 10,54 | 3,56% | 797,00 |
| 20.05.2025 | 10,21 | 10,30 | 10,15 | 10,18 | -1,98% | 1.227,00 |
| 19.05.2025 | 10,32 | 10,39 | 10,23 | 10,39 | -2,08% | 838,00 |
| 16.05.2025 | 10,54 | 10,62 | 10,40 | 10,61 | -0,35% | 1.186,00 |
| 15.05.2025 | 10,59 | 10,73 | 10,52 | 10,65 | -1,36% | 643,00 |
| 14.05.2025 | 10,77 | 10,88 | 10,66 | 10,79 | 4,06% | 550,00 |
| 13.05.2025 | 10,61 | 10,62 | 10,37 | 10,37 | -6,12% | 2.785,00 |
| 12.05.2025 | 10,78 | 11,08 | 10,75 | 11,05 | 3,15% | 1.691,00 |
| 09.05.2025 | 10,84 | 10,85 | 10,61 | 10,71 | -0,07% | 1.087,00 |
| 08.05.2025 | 10,67 | 10,82 | 10,58 | 10,72 | 0,47% | 912,00 |
| 07.05.2025 | 10,59 | 10,70 | 10,52 | 10,67 | 3,23% | 856,00 |
| 06.05.2025 | 10,51 | 10,52 | 10,34 | 10,34 | -2,51% | 99,00 |
| 05.05.2025 | 10,60 | 10,74 | 10,55 | 10,60 | -0,57% | 3.405,00 |
| 02.05.2025 | 10,60 | 10,70 | 10,50 | 10,66 | 0,63% | 3.252,00 |
| 30.04.2025 | 10,40 | 10,60 | 10,26 | 10,60 | 3,61% | 4.842,00 |
| 29.04.2025 | 10,28 | 10,45 | 10,05 | 10,23 | -1,59% | 18.777,00 |
| 28.04.2025 | 10,34 | 10,49 | 10,32 | 10,39 | -2,69% | 788,00 |
| 25.04.2025 | 10,56 | 10,70 | 10,37 | 10,68 | 1,85% | 5.412,00 |
| 24.04.2025 | 10,30 | 10,57 | 10,19 | 10,48 | 0,33% | 2.048,00 |
| 23.04.2025 | 10,49 | 10,63 | 10,33 | 10,45 | 1,32% | 2.958,00 |
| 22.04.2025 | 10,08 | 10,32 | 9,99 | 10,31 | 0,02% | 2.343,00 |
| 17.04.2025 | 10,19 | 10,39 | 9,97 | 10,31 | 4,55% | 3.970,00 |
| 16.04.2025 | 9,85 | 10,11 | 9,80 | 9,86 | -1,63% | 4.266,00 |
| 15.04.2025 | 9,98 | 10,11 | 9,93 | 10,03 | 1,32% | 2.708,00 |
| 14.04.2025 | 9,69 | 10,01 | 9,54 | 9,90 | 1,89% | 6.917,00 |
| 11.04.2025 | 9,62 | 9,83 | 9,45 | 9,71 | 3,61% | 2.404,00 |
| 10.04.2025 | 9,61 | 9,72 | 8,98 | 9,37 | 1,68% | 3.780,00 |
| 09.04.2025 | 9,15 | 9,91 | 8,52 | 9,22 | 5,64% | 19.238,00 |
| 08.04.2025 | 9,00 | 9,33 | 8,61 | 8,73 | -1,67% | 8.240,00 |
| 07.04.2025 | 9,02 | 9,32 | 8,50 | 8,87 | -7,33% | 34.439,00 |
| 04.04.2025 | 9,83 | 9,91 | 9,48 | 9,58 | -2,06% | 10.342,00 |
| 03.04.2025 | 9,96 | 10,06 | 9,78 | 9,78 | -4,95% | - |
| 02.04.2025 | 10,20 | 10,30 | 10,16 | 10,29 | -0,06% | 872,00 |
| 01.04.2025 | 10,25 | 10,36 | 10,17 | 10,29 | 2,10% | 3.721,00 |
| 31.03.2025 | 10,09 | 10,21 | 10,00 | 10,08 | -2,14% | 13.780,00 |
| 28.03.2025 | 10,53 | 10,66 | 10,26 | 10,30 | -5,76% | 8.786,00 |
| 27.03.2025 | 10,76 | 11,01 | 10,65 | 10,93 | 4,26% | 17.099,00 |
| 26.03.2025 | 10,47 | 10,57 | 10,46 | 10,48 | 1,27% | 1.650,00 |
| 25.03.2025 | 10,30 | 10,41 | 10,25 | 10,35 | -1,80% | 2.490,00 |
| 24.03.2025 | 10,49 | 10,65 | 10,44 | 10,54 | -0,79% | 2.407,00 |
| 21.03.2025 | 10,56 | 10,65 | 10,46 | 10,63 | -2,88% | 3.447,00 |
| 20.03.2025 | 11,00 | 11,04 | 10,87 | 10,94 | -4,74% | 3.105,00 |
| 19.03.2025 | 11,53 | 11,63 | 11,40 | 11,48 | -3,50% | - |
| 18.03.2025 | 11,98 | 12,05 | 11,70 | 11,90 | 0,53% | 19.909,00 |
| 17.03.2025 | 11,69 | 12,00 | 11,60 | 11,84 | 0,72% | 4.392,00 |
| 14.03.2025 | 11,85 | 11,95 | 11,70 | 11,75 | 3,66% | 10.777,00 |
| 13.03.2025 | 11,20 | 11,42 | 11,13 | 11,34 | -1,36% | 6.463,00 |
| 12.03.2025 | 11,58 | 11,67 | 11,20 | 11,49 | 0,86% | 41.591,00 |