13,367$
1,73%
Echtzeit-Aktienkurs The China Fund Inc.
Bid:
Ask:
Aktienkurse zur The China Fund Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,21 | 13,30 | 13,21 | 13,30 | 1,22% | - |
| 13.03.2025 | 13,02 | 13,20 | 13,00 | 13,14 | 0,08% | 9.836,00 |
| 12.03.2025 | 13,15 | 13,17 | 13,02 | 13,13 | -0,38% | 21.228,00 |
| 11.03.2025 | 13,03 | 13,28 | 13,00 | 13,18 | 1,78% | 17.791,00 |
| 10.03.2025 | 13,32 | 13,33 | 12,87 | 12,95 | -3,72% | 99.076,00 |
| 07.03.2025 | 13,49 | 13,65 | 13,38 | 13,45 | -0,22% | 50.289,00 |
| 06.03.2025 | 13,62 | 13,72 | 13,45 | 13,48 | -0,44% | 39.909,00 |
| 05.03.2025 | 13,24 | 13,57 | 13,18 | 13,54 | 4,07% | 67.808,00 |
| 04.03.2025 | 12,80 | 13,11 | 12,74 | 13,01 | 3,25% | 12.723,00 |
| 03.03.2025 | 12,62 | 12,83 | 12,56 | 12,60 | -1,41% | 36.687,00 |
| 28.02.2025 | 12,81 | 13,16 | 12,67 | 12,78 | -1,92% | 43.557,00 |
| 27.02.2025 | 13,03 | 13,15 | 12,91 | 13,03 | -0,99% | 37.083,00 |
| 26.02.2025 | 13,12 | 13,33 | 13,03 | 13,16 | 1,39% | 34.386,00 |
| 25.02.2025 | 12,81 | 13,06 | 12,81 | 12,98 | 1,09% | 24.442,00 |
| 24.02.2025 | 13,09 | 13,12 | 12,74 | 12,84 | -2,65% | 88.243,00 |
| 21.02.2025 | 13,11 | 13,41 | 13,11 | 13,19 | 1,23% | 52.308,00 |
| 20.02.2025 | 13,05 | 13,18 | 12,91 | 13,03 | 1,01% | 56.128,00 |
| 19.02.2025 | 12,99 | 13,25 | 12,90 | 12,90 | -0,54% | 13.636,00 |
| 18.02.2025 | 13,24 | 13,28 | 12,90 | 12,97 | 0,10% | 27.443,00 |
| 17.02.2025 | 12,96 | 12,96 | 12,95 | 12,96 | -0,25% | - |
| 14.02.2025 | 12,85 | 13,05 | 12,85 | 12,99 | 2,97% | 34.324,00 |
| 13.02.2025 | 12,56 | 12,74 | 12,40 | 12,62 | 0,04% | 69.883,00 |
| 12.02.2025 | 12,47 | 12,76 | 12,43 | 12,61 | 2,35% | 21.482,00 |
| 11.02.2025 | 12,39 | 12,41 | 12,20 | 12,32 | -1,36% | 33.000,00 |
| 10.02.2025 | 12,39 | 12,54 | 12,31 | 12,49 | 2,71% | 26.163,00 |
| 07.02.2025 | 12,14 | 12,39 | 12,11 | 12,16 | 0,41% | 37.621,00 |
| 06.02.2025 | 12,09 | 12,13 | 11,96 | 12,11 | 1,42% | 18.781,00 |
| 05.02.2025 | 12,26 | 12,81 | 11,82 | 11,94 | -1,81% | 27.569,00 |
| 04.02.2025 | 12,17 | 12,29 | 11,94 | 12,16 | 2,70% | 23.078,00 |
| 03.02.2025 | 11,80 | 12,06 | 11,79 | 11,84 | -0,67% | 37.747,00 |
| 31.01.2025 | 12,27 | 12,27 | 11,87 | 11,92 | -2,69% | 52.247,00 |
| 30.01.2025 | 11,96 | 12,38 | 11,95 | 12,25 | 2,17% | 38.485,00 |
| 29.01.2025 | 12,02 | 12,11 | 11,92 | 11,99 | -0,25% | 25.276,00 |
| 28.01.2025 | 11,78 | 12,02 | 11,72 | 12,02 | 0,59% | 45.805,00 |
| 27.01.2025 | 11,90 | 12,04 | 11,88 | 11,95 | 0,67% | 36.450,00 |
| 24.01.2025 | 11,65 | 12,01 | 11,65 | 11,87 | 2,50% | 14.345,00 |
| 23.01.2025 | 11,53 | 11,58 | 11,46 | 11,58 | 0,26% | 14.603,00 |
| 22.01.2025 | 11,51 | 11,60 | 11,49 | 11,55 | -0,35% | 45.443,00 |
| 21.01.2025 | 11,58 | 11,81 | 11,45 | 11,59 | 1,76% | 23.601,00 |
| 17.01.2025 | 11,24 | 11,42 | 11,24 | 11,39 | 1,88% | 47.204,00 |
| 16.01.2025 | 11,12 | 11,22 | 11,12 | 11,18 | -0,53% | 73.483,00 |
| 15.01.2025 | 11,23 | 11,31 | 11,20 | 11,24 | 0,54% | 126.454,00 |
| 14.01.2025 | 11,09 | 11,33 | 11,09 | 11,18 | 2,01% | 38.223,00 |
| 13.01.2025 | 10,96 | 11,04 | 10,93 | 10,96 | -0,09% | 20.405,00 |
| 10.01.2025 | 11,19 | 11,35 | 10,91 | 10,97 | -2,83% | 28.558,00 |
| 08.01.2025 | 11,26 | 11,51 | 11,26 | 11,29 | -0,62% | 25.713,00 |
| 07.01.2025 | 11,47 | 11,60 | 11,34 | 11,36 | -1,56% | 18.456,00 |
| 06.01.2025 | 11,90 | 11,95 | 11,48 | 11,54 | -2,12% | 24.033,00 |
| 03.01.2025 | 11,69 | 11,85 | 11,65 | 11,79 | 1,29% | 20.796,00 |
| 02.01.2025 | 11,92 | 11,99 | 11,63 | 11,64 | -2,43% | 19.849,00 |
| 31.12.2024 | 11,91 | 12,11 | 11,86 | 11,93 | -0,17% | 16.195,00 |
| 30.12.2024 | 12,07 | 12,35 | 11,89 | 11,95 | -3,00% | 25.131,00 |
| 27.12.2024 | 12,33 | 12,33 | 11,97 | 12,32 | -0,56% | 15.572,00 |
| 26.12.2024 | 12,48 | 12,98 | 12,34 | 12,39 | 0,32% | 25.805,00 |
| 24.12.2024 | 12,18 | 12,43 | 12,11 | 12,35 | 1,40% | 20.040,00 |
| 23.12.2024 | 12,07 | 12,18 | 11,89 | 12,18 | 0,50% | 49.568,00 |
| 20.12.2024 | 11,90 | 12,20 | 11,88 | 12,12 | 1,54% | 26.718,00 |
| 19.12.2024 | 12,02 | 12,21 | 11,94 | 11,94 | 0,73% | 16.637,00 |
| 18.12.2024 | 12,09 | 12,22 | 11,85 | 11,85 | -2,79% | 29.748,00 |
| 17.12.2024 | 12,04 | 12,23 | 11,57 | 12,19 | 1,84% | 32.634,00 |
| 16.12.2024 | 11,88 | 12,18 | 11,86 | 11,97 | -2,37% | 13.543,00 |
| 13.12.2024 | 12,47 | 12,47 | 12,16 | 12,26 | -1,76% | 23.290,00 |
| 12.12.2024 | 12,47 | 12,58 | 12,43 | 12,48 | 0,16% | 13.799,00 |
| 11.12.2024 | 12,46 | 12,54 | 12,41 | 12,46 | -1,74% | 26.026,00 |
| 10.12.2024 | 12,79 | 13,03 | 12,42 | 12,68 | -1,01% | 96.672,00 |
| 09.12.2024 | 12,61 | 13,06 | 12,33 | 12,81 | 7,02% | 92.323,00 |
| 06.12.2024 | 11,93 | 12,06 | 11,93 | 11,97 | 1,40% | 15.912,00 |
| 05.12.2024 | 11,79 | 11,91 | 11,78 | 11,81 | 0,30% | 8.731,00 |
| 04.12.2024 | 11,83 | 11,94 | 11,73 | 11,77 | -1,01% | 31.709,00 |
| 03.12.2024 | 11,94 | 11,96 | 11,86 | 11,89 | -0,25% | 25.065,00 |
| 02.12.2024 | 11,75 | 11,95 | 11,75 | 11,92 | 0,68% | 29.605,00 |
| 29.11.2024 | 11,71 | 11,92 | 11,70 | 11,84 | 0,77% | 30.498,00 |
| 27.11.2024 | 11,63 | 11,79 | 11,61 | 11,75 | 2,44% | 23.075,00 |
| 26.11.2024 | 11,55 | 11,55 | 11,45 | 11,47 | -0,69% | 24.186,00 |
| 25.11.2024 | 11,40 | 11,57 | 11,40 | 11,55 | -0,26% | 62.215,00 |
| 22.11.2024 | 11,59 | 11,66 | 11,43 | 11,58 | -2,77% | 42.253,00 |
| 21.11.2024 | 11,87 | 12,03 | 11,87 | 11,91 | -1,41% | 18.167,00 |
| 20.11.2024 | 12,12 | 12,16 | 12,08 | 12,08 | 0,33% | 15.006,00 |
| 19.11.2024 | 12,02 | 12,12 | 11,99 | 12,04 | -1,15% | 35.704,00 |
| 18.11.2024 | 12,24 | 12,25 | 12,15 | 12,18 | -0,49% | 60.479,00 |
| 15.11.2024 | 12,13 | 12,24 | 12,13 | 12,24 | 0,91% | 7.567,00 |
| 14.11.2024 | 12,21 | 12,22 | 12,13 | 12,13 | -2,18% | 4.537,00 |
| 13.11.2024 | 12,29 | 12,46 | 12,26 | 12,40 | 2,23% | 10.691,00 |
| 12.11.2024 | 12,31 | 12,50 | 12,12 | 12,13 | -4,03% | 53.205,00 |
| 11.11.2024 | 12,43 | 12,76 | 12,43 | 12,64 | -0,55% | 30.814,00 |
| 08.11.2024 | 12,63 | 12,86 | 12,56 | 12,71 | -4,65% | 49.126,00 |
| 07.11.2024 | 13,00 | 13,37 | 12,98 | 13,33 | 5,79% | 36.792,00 |
| 06.11.2024 | 12,52 | 12,84 | 12,50 | 12,60 | -2,25% | 21.874,00 |
| 05.11.2024 | 12,91 | 12,94 | 12,85 | 12,89 | 2,71% | 13.379,00 |
| 04.11.2024 | 12,67 | 12,71 | 12,50 | 12,55 | 0,24% | 12.192,00 |
| 01.11.2024 | 12,49 | 12,63 | 12,49 | 12,52 | 0,48% | 9.860,00 |
| 31.10.2024 | 12,43 | 12,48 | 12,39 | 12,46 | -0,48% | 9.737,00 |
| 30.10.2024 | 12,52 | 12,55 | 12,48 | 12,52 | -1,42% | 13.851,00 |
| 29.10.2024 | 12,80 | 12,85 | 12,70 | 12,70 | -0,31% | 21.703,00 |
| 28.10.2024 | 12,57 | 12,79 | 12,57 | 12,74 | 1,68% | 4.891,00 |
| 25.10.2024 | 12,53 | 12,61 | 12,42 | 12,53 | 0,64% | 40.095,00 |
| 24.10.2024 | 12,60 | 12,60 | 12,40 | 12,45 | -1,35% | 48.422,00 |
| 23.10.2024 | 12,68 | 12,72 | 12,52 | 12,62 | 0,08% | 35.153,00 |
| 22.10.2024 | 12,42 | 12,62 | 12,41 | 12,61 | 1,29% | 74.287,00 |
| 21.10.2024 | 12,49 | 12,49 | 12,34 | 12,45 | -0,95% | 15.496,00 |