11,200€
-1,75%
Echtzeit-Aktienkurs Yanzhou Coal Mining Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yanzhou Coal Mining Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,55 | 11,65 | 11,40 | 11,40 | -1,72% | - |
| 14.11.2024 | 11,70 | 11,80 | 11,55 | 11,60 | -0,85% | - |
| 13.11.2024 | 11,65 | 11,85 | 11,55 | 11,70 | 0,43% | - |
| 12.11.2024 | 11,65 | 12,00 | 11,60 | 11,65 | -1,69% | - |
| 11.11.2024 | 11,60 | 12,25 | 11,60 | 11,85 | -2,07% | - |
| 08.11.2024 | 12,25 | 12,60 | 12,00 | 12,10 | -3,20% | - |
| 07.11.2024 | 12,45 | 12,60 | 12,30 | 12,50 | 2,04% | - |
| 06.11.2024 | 12,60 | 12,70 | 12,15 | 12,25 | 0,41% | - |
| 05.11.2024 | 12,10 | 12,25 | 11,85 | 12,20 | 1,67% | - |
| 04.11.2024 | 12,20 | 12,20 | 11,75 | 12,00 | -2,04% | - |
| 01.11.2024 | 12,15 | 12,25 | 12,00 | 12,25 | 2,08% | - |
| 31.10.2024 | 12,10 | 12,25 | 11,95 | 12,00 | -2,83% | - |
| 30.10.2024 | 12,25 | 12,55 | 12,20 | 12,35 | -1,59% | - |
| 29.10.2024 | 12,40 | 12,60 | 12,20 | 12,55 | 0,80% | - |
| 28.10.2024 | 12,65 | 12,65 | 12,05 | 12,45 | -0,80% | - |
| 25.10.2024 | 12,75 | 13,20 | 12,55 | 12,55 | -0,79% | - |
| 24.10.2024 | 12,55 | 12,70 | 12,50 | 12,65 | 0,80% | - |
| 23.10.2024 | 12,95 | 12,95 | 12,50 | 12,55 | -2,33% | - |
| 22.10.2024 | 12,75 | 12,85 | 12,45 | 12,85 | 3,21% | - |
| 21.10.2024 | 12,60 | 12,80 | 12,35 | 12,45 | -1,19% | - |
| 18.10.2024 | 12,55 | 12,65 | 12,00 | 12,60 | 4,13% | - |
| 17.10.2024 | 12,50 | 12,55 | 12,00 | 12,10 | -3,20% | - |
| 16.10.2024 | 12,10 | 12,50 | 12,10 | 12,50 | 0,81% | - |
| 15.10.2024 | 12,85 | 12,85 | 12,40 | 12,40 | -3,13% | - |
| 14.10.2024 | 12,95 | 13,10 | 12,80 | 12,80 | -1,54% | - |
| 11.10.2024 | 12,60 | 13,10 | 12,50 | 13,00 | 0,39% | - |
| 10.10.2024 | 13,00 | 13,15 | 12,85 | 12,95 | 5,28% | - |
| 09.10.2024 | 12,65 | 12,65 | 11,85 | 12,30 | -2,77% | - |
| 08.10.2024 | 14,05 | 14,40 | 12,65 | 12,65 | -9,64% | - |
| 07.10.2024 | 13,35 | 14,00 | 13,30 | 14,00 | 4,48% | - |
| 04.10.2024 | 12,50 | 13,60 | 12,50 | 13,40 | 2,29% | - |
| 03.10.2024 | 12,80 | 13,10 | 12,80 | 13,10 | -0,76% | - |
| 02.10.2024 | 12,70 | 13,30 | 12,60 | 13,20 | 3,94% | - |
| 01.10.2024 | 12,55 | 12,75 | 12,45 | 12,70 | 1,20% | - |
| 30.09.2024 | 12,20 | 12,85 | 12,10 | 12,55 | 3,29% | - |
| 27.09.2024 | 11,90 | 12,30 | 11,90 | 12,15 | 1,67% | - |
| 26.09.2024 | 11,10 | 12,35 | 11,10 | 11,95 | 4,37% | - |
| 25.09.2024 | 11,80 | 11,85 | 11,10 | 11,45 | -3,78% | - |
| 24.09.2024 | 11,10 | 12,05 | 11,05 | 11,90 | 6,73% | - |
| 23.09.2024 | 10,70 | 11,35 | 10,65 | 11,15 | 4,21% | - |
| 20.09.2024 | 10,50 | 10,75 | 10,45 | 10,70 | 1,90% | - |
| 19.09.2024 | 10,40 | 10,60 | 10,40 | 10,50 | 0,96% | - |
| 18.09.2024 | 10,30 | 10,40 | 9,88 | 10,40 | 0,48% | - |
| 17.09.2024 | 10,20 | 10,50 | 10,20 | 10,35 | 0,98% | - |
| 16.09.2024 | 10,30 | 10,40 | 10,20 | 10,25 | -1,44% | - |
| 13.09.2024 | 10,50 | 10,50 | 10,28 | 10,40 | 0,00% | - |
| 12.09.2024 | 10,50 | 10,55 | 10,25 | 10,40 | -0,95% | - |
| 11.09.2024 | 10,60 | 10,65 | 10,45 | 10,50 | -0,94% | - |
| 10.09.2024 | 10,85 | 10,90 | 10,55 | 10,60 | -3,20% | - |
| 09.09.2024 | 11,15 | 11,35 | 10,85 | 10,95 | -2,23% | - |
| 06.09.2024 | 11,00 | 11,30 | 10,95 | 11,20 | -0,88% | - |
| 05.09.2024 | 11,50 | 11,55 | 11,30 | 11,30 | -1,74% | - |
| 04.09.2024 | 11,50 | 11,55 | 11,35 | 11,50 | -0,86% | - |
| 03.09.2024 | 11,55 | 11,60 | 11,45 | 11,60 | 0,87% | - |
| 02.09.2024 | 11,20 | 11,55 | 11,20 | 11,50 | -4,56% | - |
| 30.08.2024 | 11,55 | 12,10 | 11,50 | 12,05 | 9,55% | - |
| 29.08.2024 | 11,55 | 11,70 | 11,00 | 11,00 | -7,17% | - |
| 28.08.2024 | 11,50 | 11,90 | 11,50 | 11,85 | 0,85% | - |
| 27.08.2024 | 11,20 | 11,85 | 11,15 | 11,75 | 4,91% | - |
| 26.08.2024 | 10,80 | 11,30 | 10,80 | 11,20 | -0,44% | - |
| 23.08.2024 | 10,90 | 11,40 | 10,90 | 11,25 | -0,44% | - |
| 22.08.2024 | 11,30 | 11,55 | 11,25 | 11,30 | -0,44% | - |
| 21.08.2024 | 10,90 | 11,40 | 10,85 | 11,35 | 4,13% | - |
| 20.08.2024 | 11,40 | 11,70 | 10,80 | 10,90 | -6,44% | - |
| 19.08.2024 | 11,70 | 11,75 | 11,50 | 11,65 | -2,10% | - |
| 16.08.2024 | 11,95 | 12,00 | 11,60 | 11,90 | 1,28% | - |
| 15.08.2024 | 11,30 | 12,15 | 11,30 | 11,75 | 1,73% | - |
| 14.08.2024 | 11,75 | 11,95 | 11,55 | 11,55 | -1,70% | - |
| 13.08.2024 | 11,75 | 11,85 | 11,75 | 11,75 | 2,17% | 2,00 |
| 12.08.2024 | 11,65 | 12,15 | 11,50 | 11,50 | 3,60% | - |
| 09.08.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 2,78% | - |
| 08.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 07.08.2024 | 14,30 | 14,30 | 10,70 | 10,70 | -2,73% | 200,00 |
| 06.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,05% | - |
| 05.08.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -0,68% | - |
| 02.08.2024 | 11,38 | 11,38 | 11,31 | 11,31 | -4,55% | - |
| 01.08.2024 | 11,77 | 11,85 | 11,77 | 11,85 | 6,21% | - |
| 31.07.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -2,03% | - |
| 30.07.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 2,07% | - |
| 29.07.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,68% | - |
| 26.07.2024 | 11,15 | 11,23 | 11,15 | 11,23 | -2,01% | - |
| 25.07.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,32% | - |
| 24.07.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,34% | - |
| 23.07.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,97% | - |
| 22.07.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -1,30% | - |
| 19.07.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 18.07.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,65% | - |
| 17.07.2024 | 12,00 | 12,00 | 11,92 | 11,92 | -0,64% | - |
| 16.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,65% | - |
| 15.07.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -1,27% | - |
| 12.07.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -0,63% | - |
| 11.07.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -5,95% | - |
| 10.07.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,18% | - |
| 09.07.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,00% | - |
| 08.07.2024 | 13,15 | 13,15 | 13,08 | 13,08 | -1,16% | - |
| 05.07.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,00% | - |
| 04.07.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,00% | - |
| 03.07.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,58% | - |
| 02.07.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,18% | - |
| 01.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,97% | - |