11,300€
-0,88%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,75 | 12,00 | 11,30 | 11,30 | -3,42% | - |
| 08.01.2026 | 11,85 | 11,90 | 11,70 | 11,70 | 0,86% | - |
| 07.01.2026 | 11,00 | 11,85 | 11,00 | 11,60 | 4,50% | - |
| 06.01.2026 | 10,75 | 11,10 | 10,60 | 11,10 | 5,71% | - |
| 05.01.2026 | 10,50 | 10,70 | 10,50 | 10,50 | 2,94% | - |
| 02.01.2026 | 10,50 | 11,10 | 10,20 | 10,20 | -4,23% | - |
| 30.12.2025 | 10,70 | 10,70 | 10,65 | 10,65 | 5,45% | - |
| 29.12.2025 | 10,55 | 10,90 | 10,10 | 10,10 | -6,05% | - |
| 23.12.2025 | 10,65 | 10,80 | 10,65 | 10,75 | -1,83% | - |
| 22.12.2025 | 11,00 | 11,00 | 10,85 | 10,95 | 1,39% | - |
| 19.12.2025 | 10,95 | 10,95 | 10,75 | 10,80 | 0,00% | - |
| 18.12.2025 | 10,80 | 10,80 | 10,75 | 10,80 | 0,47% | - |
| 17.12.2025 | 10,85 | 10,85 | 10,70 | 10,75 | -1,83% | - |
| 12.12.2025 | 10,75 | 10,95 | 10,75 | 10,95 | 3,30% | - |
| 09.12.2025 | 10,85 | 11,10 | 10,60 | 10,60 | -2,75% | - |
| 05.12.2025 | 11,50 | 11,60 | 10,90 | 10,90 | -4,80% | - |
| 04.12.2025 | 11,25 | 11,45 | 11,20 | 11,45 | 4,09% | - |
| 03.12.2025 | 11,55 | 11,60 | 11,00 | 11,00 | -2,65% | - |
| 02.12.2025 | 11,60 | 11,65 | 11,30 | 11,30 | 0,89% | - |
| 01.12.2025 | 11,35 | 11,60 | 11,10 | 11,20 | -1,32% | - |
| 28.11.2025 | 11,35 | 11,35 | 11,20 | 11,35 | 0,00% | - |
| 27.11.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,44% | - |
| 26.11.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 0,00% | - |
| 24.11.2025 | 11,55 | 11,75 | 11,40 | 11,40 | -7,69% | - |
| 19.11.2025 | 12,25 | 12,40 | 12,25 | 12,35 | 2,92% | - |
| 14.11.2025 | 12,45 | 12,65 | 12,00 | 12,00 | -3,23% | - |
| 12.11.2025 | 12,95 | 13,05 | 12,40 | 12,40 | -2,36% | - |
| 10.11.2025 | 13,10 | 13,25 | 12,70 | 12,70 | -0,39% | - |
| 07.11.2025 | 12,80 | 12,85 | 12,75 | 12,75 | 5,37% | - |
| 05.11.2025 | 12,75 | 12,80 | 12,10 | 12,10 | 4,31% | - |
| 31.10.2025 | 11,80 | 12,20 | 11,60 | 11,60 | 0,87% | - |
| 28.10.2025 | 11,20 | 12,00 | 11,20 | 11,50 | -5,35% | - |
| 27.10.2025 | 12,15 | 12,20 | 12,15 | 12,15 | 1,25% | - |
| 24.10.2025 | 12,15 | 12,15 | 12,00 | 12,00 | -2,04% | - |
| 22.10.2025 | 12,20 | 12,25 | 12,00 | 12,25 | -3,16% | - |
| 20.10.2025 | 12,65 | 12,65 | 12,40 | 12,65 | 5,86% | - |
| 17.10.2025 | 12,15 | 12,15 | 11,95 | 11,95 | -3,24% | - |
| 16.10.2025 | 12,15 | 12,35 | 12,15 | 12,35 | 2,92% | - |
| 15.10.2025 | 12,15 | 12,15 | 12,00 | 12,00 | 1,27% | - |
| 14.10.2025 | 11,80 | 12,10 | 11,75 | 11,85 | 6,76% | - |
| 13.10.2025 | 11,35 | 11,75 | 11,10 | 11,10 | -5,13% | - |
| 10.10.2025 | 11,80 | 11,80 | 11,65 | 11,70 | 2,63% | - |
| 09.10.2025 | 11,55 | 11,60 | 11,30 | 11,40 | 0,44% | - |
| 07.10.2025 | 11,35 | 11,50 | 11,25 | 11,35 | -1,73% | - |
| 06.10.2025 | 11,35 | 11,60 | 11,35 | 11,55 | 3,59% | - |
| 03.10.2025 | 11,10 | 11,30 | 11,10 | 11,15 | 0,00% | - |
| 02.10.2025 | 11,15 | 11,35 | 11,10 | 11,15 | 1,36% | - |
| 01.10.2025 | 11,15 | 11,40 | 11,00 | 11,00 | -2,65% | - |
| 29.09.2025 | 11,25 | 11,30 | 11,10 | 11,30 | 0,00% | - |
| 25.09.2025 | 11,15 | 11,30 | 11,15 | 11,30 | 2,73% | - |
| 24.09.2025 | 11,00 | 11,30 | 11,00 | 11,00 | -1,79% | - |
| 23.09.2025 | 11,30 | 11,35 | 11,20 | 11,20 | 1,82% | - |
| 22.09.2025 | 11,30 | 11,55 | 11,00 | 11,00 | -0,45% | - |
| 18.09.2025 | 10,90 | 11,10 | 10,85 | 11,05 | 3,27% | - |
| 16.09.2025 | 10,80 | 10,90 | 10,55 | 10,70 | 1,90% | - |
| 15.09.2025 | 10,85 | 10,85 | 10,45 | 10,50 | 0,48% | - |
| 09.09.2025 | 10,45 | 10,60 | 10,25 | 10,45 | 1,46% | - |
| 08.09.2025 | 10,30 | 10,50 | 10,30 | 10,30 | 1,98% | - |
| 05.09.2025 | 10,28 | 10,40 | 9,95 | 10,10 | 1,00% | - |
| 04.09.2025 | 10,08 | 10,40 | 10,00 | 10,00 | -1,72% | - |
| 03.09.2025 | 10,20 | 10,33 | 10,13 | 10,18 | -1,69% | - |
| 02.09.2025 | 10,20 | 10,35 | 9,08 | 10,35 | 10,11% | - |
| 01.09.2025 | 9,08 | 9,75 | 9,08 | 9,40 | -3,09% | - |
| 29.08.2025 | 10,00 | 10,00 | 9,25 | 9,70 | -1,02% | - |
| 28.08.2025 | 10,20 | 10,20 | 9,73 | 9,80 | -2,49% | - |
| 27.08.2025 | 10,20 | 10,45 | 10,05 | 10,05 | -2,90% | - |
| 26.08.2025 | 10,30 | 10,45 | 10,25 | 10,35 | 0,98% | - |
| 25.08.2025 | 9,83 | 10,30 | 9,83 | 10,25 | 1,99% | - |
| 22.08.2025 | 10,18 | 10,18 | 9,98 | 10,05 | -0,50% | - |
| 21.08.2025 | 10,30 | 10,30 | 9,88 | 10,10 | 6,32% | - |
| 20.08.2025 | 9,90 | 10,20 | 9,50 | 9,50 | -4,76% | - |
| 19.08.2025 | 10,20 | 10,20 | 9,95 | 9,98 | -1,97% | - |
| 18.08.2025 | 10,50 | 10,50 | 10,18 | 10,18 | 0,99% | - |
| 15.08.2025 | 10,30 | 10,45 | 10,08 | 10,08 | -1,47% | - |
| 14.08.2025 | 10,18 | 10,45 | 10,18 | 10,23 | -0,97% | - |
| 13.08.2025 | 10,60 | 10,65 | 10,18 | 10,33 | -4,84% | - |
| 12.08.2025 | 10,30 | 10,85 | 10,25 | 10,85 | 4,33% | - |
| 11.08.2025 | 10,38 | 10,45 | 10,25 | 10,40 | 0,00% | - |
| 08.08.2025 | 10,50 | 10,55 | 10,35 | 10,40 | 0,00% | - |
| 07.08.2025 | 10,60 | 10,60 | 10,35 | 10,40 | 0,00% | - |
| 06.08.2025 | 9,90 | 10,40 | 9,83 | 10,40 | 0,48% | - |
| 05.08.2025 | 9,90 | 10,35 | 9,85 | 10,35 | 0,98% | - |
| 04.08.2025 | 9,90 | 10,25 | 9,85 | 10,25 | 3,54% | - |
| 01.08.2025 | 10,05 | 10,05 | 9,75 | 9,90 | -0,75% | - |
| 31.07.2025 | 10,20 | 10,30 | 9,83 | 9,98 | -1,24% | - |
| 30.07.2025 | 10,10 | 10,25 | 10,05 | 10,10 | -1,46% | - |
| 29.07.2025 | 10,03 | 10,25 | 9,95 | 10,25 | 3,02% | - |
| 28.07.2025 | 10,30 | 10,35 | 9,95 | 9,95 | -1,73% | - |
| 25.07.2025 | 10,30 | 10,30 | 10,13 | 10,13 | -2,64% | - |
| 24.07.2025 | 10,03 | 10,40 | 9,98 | 10,40 | 3,48% | - |
| 23.07.2025 | 10,35 | 10,35 | 10,05 | 10,05 | -1,95% | - |
| 22.07.2025 | 10,08 | 10,33 | 9,33 | 10,25 | 9,33% | - |
| 21.07.2025 | 8,93 | 9,38 | 8,88 | 9,38 | 4,17% | - |
| 18.07.2025 | 9,05 | 9,05 | 8,88 | 9,00 | -0,83% | - |
| 17.07.2025 | 9,08 | 9,10 | 8,98 | 9,08 | 1,11% | - |
| 16.07.2025 | 9,05 | 9,05 | 8,90 | 8,98 | -0,83% | - |
| 15.07.2025 | 9,25 | 9,25 | 8,85 | 9,05 | -1,63% | - |
| 14.07.2025 | 9,20 | 9,20 | 9,15 | 9,20 | 0,55% | - |
| 11.07.2025 | 8,75 | 9,33 | 8,73 | 9,15 | 2,52% | - |
| 10.07.2025 | 8,83 | 9,00 | 8,70 | 8,93 | 3,48% | - |