10,164€
-2,96%
Echtzeit-Aktienkurs Anta Sports Products Ltd.
Bid:
Ask:
Aktienkurse zur Anta Sports Products Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 11,53 | 11,68 | 11,24 | 11,40 | 1,90% | 2.419,00 |
| 10.03.2025 | 11,45 | 11,49 | 11,05 | 11,18 | -4,13% | 5.567,00 |
| 07.03.2025 | 11,64 | 11,72 | 11,44 | 11,67 | 5,27% | 4.960,00 |
| 06.03.2025 | 11,28 | 11,35 | 11,05 | 11,08 | -0,36% | 2.704,00 |
| 05.03.2025 | 11,12 | 11,20 | 10,90 | 11,12 | 2,86% | 1.611,00 |
| 04.03.2025 | 11,05 | 11,08 | 10,68 | 10,81 | -0,83% | 14.542,00 |
| 03.03.2025 | 11,09 | 11,18 | 10,85 | 10,90 | 0,77% | 4.365,00 |
| 28.02.2025 | 10,81 | 10,82 | 10,57 | 10,82 | -0,44% | 3.638,00 |
| 27.02.2025 | 10,87 | 11,10 | 10,79 | 10,87 | 3,85% | 5.029,00 |
| 26.02.2025 | 10,61 | 10,68 | 10,40 | 10,47 | -0,38% | 2.323,00 |
| 25.02.2025 | 10,43 | 10,56 | 10,30 | 10,51 | 1,32% | 1.534,00 |
| 24.02.2025 | 10,73 | 10,92 | 10,37 | 10,37 | 0,77% | 17.886,00 |
| 21.02.2025 | 10,23 | 10,36 | 10,10 | 10,29 | -2,56% | 2.159,00 |
| 20.02.2025 | 10,22 | 10,56 | 10,20 | 10,56 | 1,17% | 3.276,00 |
| 19.02.2025 | 10,40 | 10,75 | 10,24 | 10,44 | -0,75% | 12.791,00 |
| 18.02.2025 | 10,41 | 10,63 | 10,33 | 10,52 | -0,26% | 2.944,00 |
| 17.02.2025 | 10,49 | 10,59 | 10,40 | 10,54 | -2,45% | 3.207,00 |
| 14.02.2025 | 10,74 | 10,93 | 10,66 | 10,81 | 2,88% | 4.384,00 |
| 13.02.2025 | 10,65 | 10,70 | 10,30 | 10,51 | 0,11% | 6.242,00 |
| 12.02.2025 | 10,43 | 10,50 | 10,30 | 10,49 | -2,74% | 6.068,00 |
| 11.02.2025 | 10,65 | 10,88 | 10,62 | 10,79 | -0,62% | 4.008,00 |
| 10.02.2025 | 10,81 | 10,92 | 10,70 | 10,86 | 2,53% | 3.708,00 |
| 07.02.2025 | 10,65 | 10,75 | 10,50 | 10,59 | 2,73% | 1.894,00 |
| 06.02.2025 | 10,30 | 10,45 | 10,22 | 10,31 | -0,08% | 1.414,00 |
| 05.02.2025 | 10,21 | 10,32 | 10,09 | 10,32 | -2,46% | 1.803,00 |
| 04.02.2025 | 10,58 | 10,66 | 10,49 | 10,58 | 1,98% | 2.248,00 |
| 03.02.2025 | 10,26 | 10,44 | 10,18 | 10,37 | -0,37% | 14.600,00 |
| 31.01.2025 | 10,28 | 10,47 | 10,27 | 10,41 | -0,14% | 13.409,00 |
| 30.01.2025 | 10,25 | 10,48 | 10,20 | 10,42 | 1,54% | 8.319,00 |
| 29.01.2025 | 10,03 | 10,70 | 10,03 | 10,27 | 2,74% | 13.692,00 |
| 28.01.2025 | 10,07 | 10,17 | 9,99 | 9,99 | -0,78% | 1.280,00 |
| 27.01.2025 | 9,99 | 10,20 | 9,97 | 10,07 | 1,96% | 2.462,00 |
| 24.01.2025 | 10,03 | 10,03 | 9,86 | 9,88 | 1,01% | 1.707,00 |
| 23.01.2025 | 9,62 | 9,79 | 9,62 | 9,78 | -1,92% | 1.870,00 |
| 22.01.2025 | 9,98 | 10,00 | 9,90 | 9,97 | -2,12% | 2.054,00 |