14,913$
-1,64%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,84 | 14,93 | 14,84 | 14,92 | -1,62% | - |
| 24.04.2025 | 15,03 | 15,16 | 15,01 | 15,16 | -0,82% | - |
| 23.04.2025 | 15,56 | 15,56 | 15,25 | 15,29 | -1,07% | - |
| 22.04.2025 | 15,49 | 15,53 | 15,42 | 15,45 | 1,55% | - |
| 17.04.2025 | 15,22 | 15,25 | 15,15 | 15,21 | 1,15% | - |
| 16.04.2025 | 15,05 | 15,14 | 15,01 | 15,04 | 1,19% | - |
| 15.04.2025 | 14,88 | 14,97 | 14,84 | 14,86 | 0,09% | - |
| 14.04.2025 | 14,83 | 14,92 | 14,82 | 14,85 | 3,47% | - |
| 11.04.2025 | 14,35 | 14,39 | 14,20 | 14,35 | 0,94% | - |
| 10.04.2025 | 14,23 | 14,33 | 14,16 | 14,22 | -2,26% | - |
| 09.04.2025 | 13,72 | 14,60 | 13,71 | 14,55 | 6,15% | - |
| 08.04.2025 | 14,00 | 14,02 | 13,58 | 13,70 | -0,74% | - |
| 07.04.2025 | 13,78 | 14,13 | 13,73 | 13,81 | 0,15% | - |
| 04.04.2025 | 13,98 | 14,02 | 13,77 | 13,78 | 0,92% | - |
| 03.04.2025 | 13,74 | 13,81 | 13,63 | 13,66 | 0,45% | - |
| 02.04.2025 | 13,47 | 13,64 | 13,47 | 13,60 | -1,74% | - |
| 01.04.2025 | 13,76 | 13,91 | 13,72 | 13,84 | -1,02% | - |
| 31.03.2025 | 13,93 | 13,98 | 13,81 | 13,98 | 0,93% | - |
| 28.03.2025 | 13,84 | 13,88 | 13,83 | 13,85 | -1,36% | - |
| 27.03.2025 | 14,05 | 14,06 | 14,01 | 14,04 | 1,94% | - |
| 26.03.2025 | 13,79 | 13,79 | 13,76 | 13,77 | -1,26% | - |
| 25.03.2025 | 13,94 | 13,95 | 13,90 | 13,95 | 0,63% | - |
| 24.03.2025 | 13,84 | 13,89 | 13,82 | 13,86 | -0,34% | - |
| 21.03.2025 | 13,92 | 13,92 | 13,91 | 13,91 | -0,07% | - |
| 20.03.2025 | 13,98 | 13,99 | 13,92 | 13,92 | -0,51% | - |
| 19.03.2025 | 13,87 | 13,99 | 13,87 | 13,99 | 1,61% | - |
| 18.03.2025 | 13,74 | 13,82 | 13,72 | 13,77 | -0,88% | - |
| 17.03.2025 | 13,80 | 13,89 | 13,80 | 13,89 | 0,63% | - |
| 14.03.2025 | 13,80 | 13,95 | 13,79 | 13,81 | 0,41% | - |
| 13.03.2025 | 13,73 | 13,79 | 13,71 | 13,75 | -1,11% | - |
| 12.03.2025 | 13,85 | 13,95 | 13,81 | 13,90 | -1,85% | - |
| 11.03.2025 | 14,01 | 14,28 | 13,84 | 14,17 | 2,21% | - |
| 10.03.2025 | 13,89 | 13,92 | 13,71 | 13,86 | -0,96% | - |
| 07.03.2025 | 13,96 | 14,02 | 13,86 | 13,99 | 0,76% | - |
| 06.03.2025 | 13,96 | 13,99 | 13,89 | 13,89 | -0,25% | - |
| 05.03.2025 | 13,83 | 13,94 | 13,83 | 13,92 | 0,68% | - |
| 04.03.2025 | 13,85 | 13,94 | 13,63 | 13,83 | 1,61% | - |
| 03.03.2025 | 13,68 | 13,78 | 13,61 | 13,61 | 1,15% | - |
| 28.02.2025 | 13,48 | 13,51 | 13,45 | 13,46 | -1,05% | - |
| 27.02.2025 | 13,58 | 13,60 | 13,58 | 13,60 | -1,44% | - |
| 26.02.2025 | 13,76 | 13,80 | 13,71 | 13,80 | 1,36% | - |
| 25.02.2025 | 13,65 | 13,69 | 13,61 | 13,61 | 1,49% | - |
| 24.02.2025 | 13,44 | 13,49 | 13,41 | 13,41 | -0,73% | - |
| 21.02.2025 | 13,50 | 13,51 | 13,46 | 13,51 | 1,19% | - |
| 20.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,26% | - |
| 19.02.2025 | 13,25 | 13,25 | 13,19 | 13,19 | 1,98% | - |
| 18.02.2025 | 12,97 | 12,99 | 12,93 | 12,93 | -0,87% | - |
| 17.02.2025 | 13,04 | 13,08 | 13,04 | 13,04 | 2,68% | - |
| 13.02.2025 | 12,67 | 12,76 | 12,67 | 12,70 | 2,11% | - |
| 12.02.2025 | 12,39 | 12,45 | 12,34 | 12,44 | -1,38% | - |
| 11.02.2025 | 12,66 | 12,69 | 12,57 | 12,62 | -0,10% | - |
| 07.02.2025 | 12,61 | 12,65 | 12,61 | 12,63 | -0,49% | - |
| 06.02.2025 | 12,65 | 12,70 | 12,65 | 12,69 | 1,37% | - |
| 05.02.2025 | 12,45 | 12,55 | 12,45 | 12,52 | 0,28% | - |
| 04.02.2025 | 12,38 | 12,53 | 12,38 | 12,48 | 0,00% | - |
| 03.02.2025 | 12,52 | 12,53 | 12,48 | 12,48 | -1,50% | - |
| 31.01.2025 | 12,72 | 12,77 | 12,67 | 12,67 | -0,98% | - |
| 30.01.2025 | 12,83 | 12,83 | 12,79 | 12,80 | 0,70% | - |
| 29.01.2025 | 12,69 | 12,74 | 12,69 | 12,71 | -0,75% | - |
| 28.01.2025 | 12,88 | 12,88 | 12,80 | 12,81 | 2,89% | - |
| 24.01.2025 | 12,43 | 12,45 | 12,43 | 12,45 | 1,05% | - |
| 23.01.2025 | 12,29 | 12,32 | 12,29 | 12,32 | -0,61% | - |
| 22.01.2025 | 12,40 | 12,41 | 12,39 | 12,39 | 0,24% | - |
| 21.01.2025 | 12,32 | 12,38 | 12,32 | 12,36 | 0,79% | - |
| 17.01.2025 | 12,28 | 12,28 | 12,26 | 12,27 | -0,47% | - |
| 16.01.2025 | 12,36 | 12,36 | 12,31 | 12,33 | -1,17% | - |
| 15.01.2025 | 12,50 | 12,50 | 12,47 | 12,47 | 1,52% | - |
| 14.01.2025 | 12,27 | 12,30 | 12,26 | 12,29 | -2,01% | - |
| 13.01.2025 | 12,55 | 12,55 | 12,52 | 12,54 | -0,01% | - |
| 10.01.2025 | 12,52 | 12,61 | 12,43 | 12,54 | -0,73% | - |
| 08.01.2025 | 12,62 | 12,65 | 12,62 | 12,63 | -0,88% | - |
| 07.01.2025 | 12,73 | 12,74 | 12,73 | 12,74 | -0,78% | - |
| 06.01.2025 | 12,84 | 12,85 | 12,84 | 12,84 | -1,64% | - |
| 03.01.2025 | 13,02 | 13,07 | 12,93 | 13,06 | 1,41% | - |
| 02.01.2025 | 12,95 | 12,98 | 12,85 | 12,88 | -1,01% | - |
| 27.12.2024 | 13,03 | 13,06 | 12,99 | 13,01 | -0,37% | - |
| 23.12.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,14% | - |
| 20.12.2024 | 13,14 | 13,21 | 13,14 | 13,21 | 0,54% | - |
| 19.12.2024 | 13,17 | 13,17 | 13,06 | 13,13 | -2,45% | - |
| 18.12.2024 | 13,50 | 13,50 | 13,46 | 13,46 | -0,81% | - |
| 17.12.2024 | 13,54 | 13,58 | 13,52 | 13,57 | -0,67% | - |
| 16.12.2024 | 13,69 | 13,69 | 13,66 | 13,67 | -1,18% | - |
| 12.12.2024 | 13,94 | 13,98 | 13,81 | 13,83 | 0,05% | - |
| 11.12.2024 | 13,83 | 13,83 | 13,82 | 13,82 | -0,13% | - |
| 10.12.2024 | 13,83 | 13,92 | 13,82 | 13,84 | -1,44% | - |
| 09.12.2024 | 14,09 | 14,09 | 14,01 | 14,04 | -0,65% | - |
| 06.12.2024 | 14,19 | 14,20 | 14,11 | 14,13 | -1,22% | - |
| 03.12.2024 | 14,32 | 14,33 | 14,27 | 14,31 | 1,16% | - |
| 02.12.2024 | 14,10 | 14,17 | 14,10 | 14,15 | 1,53% | - |
| 29.11.2024 | 13,87 | 13,94 | 13,87 | 13,93 | 2,87% | - |
| 27.11.2024 | 13,53 | 13,55 | 13,48 | 13,54 | -0,70% | - |
| 26.11.2024 | 13,61 | 13,64 | 13,58 | 13,64 | -0,88% | - |
| 25.11.2024 | 13,69 | 13,78 | 13,59 | 13,76 | 0,27% | - |
| 22.11.2024 | 13,77 | 13,77 | 13,72 | 13,72 | 0,51% | - |
| 21.11.2024 | 13,66 | 13,68 | 13,62 | 13,65 | 0,93% | - |
| 20.11.2024 | 13,48 | 13,53 | 13,47 | 13,53 | -0,62% | - |
| 19.11.2024 | 13,63 | 13,64 | 13,61 | 13,61 | 0,07% | - |
| 18.11.2024 | 13,59 | 13,66 | 13,59 | 13,60 | -0,23% | - |
| 15.11.2024 | 13,63 | 13,65 | 13,56 | 13,63 | 0,18% | - |
| 14.11.2024 | 13,61 | 13,65 | 13,61 | 13,61 | -0,66% | - |