4,360$
-1,79%
Echtzeit-Aktienkurs China Automotive Systems Inc.
Bid:
Ask:
Aktienkurse zur China Automotive Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 4,35 | 4,48 | 4,33 | 4,36 | -1,80% | 16.487,00 |
| 21.11.2024 | 4,44 | 4,59 | 4,33 | 4,44 | -1,11% | 20.164,00 |
| 20.11.2024 | 4,45 | 4,61 | 4,31 | 4,49 | 0,45% | 30.714,00 |
| 19.11.2024 | 4,65 | 4,68 | 4,47 | 4,47 | -3,25% | 17.907,00 |
| 18.11.2024 | 4,69 | 4,81 | 4,50 | 4,62 | 6,70% | 77.808,00 |
| 15.11.2024 | 4,21 | 4,50 | 4,21 | 4,33 | 1,88% | 25.844,00 |
| 14.11.2024 | 4,16 | 4,39 | 4,16 | 4,25 | -3,63% | 34.515,00 |
| 13.11.2024 | 4,45 | 4,58 | 4,29 | 4,41 | -4,55% | 82.842,00 |
| 12.11.2024 | 4,65 | 4,79 | 4,61 | 4,62 | -1,70% | 74.233,00 |
| 11.11.2024 | 4,66 | 4,80 | 4,65 | 4,70 | 0,43% | 63.169,00 |
| 08.11.2024 | 4,74 | 4,79 | 4,64 | 4,68 | -1,06% | 31.242,00 |
| 07.11.2024 | 4,63 | 4,79 | 4,62 | 4,73 | 1,07% | 51.706,00 |
| 06.11.2024 | 4,53 | 4,75 | 4,35 | 4,68 | 1,08% | 63.100,00 |
| 05.11.2024 | 4,50 | 4,70 | 4,47 | 4,63 | 3,81% | 94.223,00 |
| 04.11.2024 | 4,64 | 4,64 | 4,42 | 4,46 | -3,84% | 46.973,00 |
| 01.11.2024 | 4,56 | 4,71 | 4,48 | 4,64 | 2,16% | 86.002,00 |
| 31.10.2024 | 4,37 | 4,60 | 4,30 | 4,54 | 3,18% | 76.894,00 |
| 30.10.2024 | 4,51 | 4,54 | 4,34 | 4,40 | -2,44% | 19.586,00 |
| 29.10.2024 | 4,63 | 4,69 | 4,51 | 4,51 | -1,31% | 82.940,00 |
| 28.10.2024 | 4,35 | 4,60 | 4,30 | 4,57 | 6,28% | 205.214,00 |
| 25.10.2024 | 4,17 | 4,40 | 4,16 | 4,30 | 2,87% | 91.924,00 |
| 24.10.2024 | 4,15 | 4,23 | 4,13 | 4,18 | 0,72% | 17.669,00 |
| 23.10.2024 | 4,18 | 4,18 | 4,09 | 4,15 | 0,00% | 29.373,00 |
| 22.10.2024 | 4,24 | 4,30 | 4,15 | 4,15 | -1,19% | 43.879,00 |
| 21.10.2024 | 4,21 | 4,29 | 4,15 | 4,20 | -2,10% | 32.998,00 |
| 18.10.2024 | 4,32 | 4,33 | 4,19 | 4,29 | 2,39% | 68.830,00 |
| 17.10.2024 | 4,30 | 4,30 | 4,19 | 4,19 | -0,95% | 33.523,00 |
| 16.10.2024 | 4,19 | 4,32 | 4,12 | 4,23 | -0,09% | 40.723,00 |
| 15.10.2024 | 4,27 | 4,38 | 4,04 | 4,23 | -3,78% | 86.121,00 |
| 14.10.2024 | 4,47 | 4,51 | 4,30 | 4,40 | -2,65% | 40.968,00 |
| 11.10.2024 | 4,38 | 4,58 | 4,30 | 4,52 | 4,39% | 36.349,00 |
| 10.10.2024 | 4,40 | 4,50 | 4,29 | 4,33 | -0,46% | 29.508,00 |
| 09.10.2024 | 4,33 | 4,50 | 4,30 | 4,35 | 0,46% | 58.122,00 |
| 08.10.2024 | 4,62 | 4,62 | 4,31 | 4,33 | -6,88% | 127.699,00 |
| 07.10.2024 | 4,78 | 4,79 | 4,57 | 4,65 | -1,06% | 99.635,00 |
| 04.10.2024 | 4,66 | 4,82 | 4,63 | 4,70 | 0,43% | 91.028,00 |
| 03.10.2024 | 4,80 | 4,82 | 4,45 | 4,68 | -2,30% | 193.977,00 |
| 02.10.2024 | 4,95 | 4,97 | 4,63 | 4,79 | 0,84% | 168.453,00 |
| 01.10.2024 | 4,67 | 4,75 | 4,25 | 4,75 | 3,26% | 170.620,00 |
| 30.09.2024 | 4,15 | 4,63 | 4,14 | 4,60 | 15,43% | 440.823,00 |
| 27.09.2024 | 3,84 | 4,04 | 3,71 | 3,99 | 3,51% | 178.890,00 |
| 26.09.2024 | 3,83 | 3,86 | 3,63 | 3,85 | 4,34% | 93.271,00 |
| 25.09.2024 | 3,64 | 3,75 | 3,62 | 3,69 | -0,40% | 14.546,00 |
| 24.09.2024 | 3,74 | 3,90 | 3,62 | 3,71 | -0,94% | 100.549,00 |
| 23.09.2024 | 3,60 | 3,79 | 3,55 | 3,74 | 4,18% | 96.440,00 |
| 20.09.2024 | 3,50 | 3,60 | 3,49 | 3,59 | 1,99% | 50.767,00 |
| 19.09.2024 | 3,60 | 3,60 | 3,51 | 3,52 | 0,28% | 15.988,00 |
| 18.09.2024 | 3,47 | 3,58 | 3,47 | 3,51 | 0,57% | 14.676,00 |
| 17.09.2024 | 3,46 | 3,66 | 3,46 | 3,49 | -0,29% | 47.123,00 |
| 16.09.2024 | 3,47 | 3,57 | 3,45 | 3,50 | 0,57% | 13.215,00 |
| 13.09.2024 | 3,50 | 3,55 | 3,45 | 3,48 | -0,29% | 11.540,00 |
| 12.09.2024 | 3,49 | 3,56 | 3,49 | 3,49 | 0,29% | 20.023,00 |
| 11.09.2024 | 3,46 | 3,55 | 3,43 | 3,48 | 0,99% | 26.559,00 |
| 10.09.2024 | 3,46 | 3,50 | 3,42 | 3,45 | 0,64% | 8.109,00 |
| 09.09.2024 | 3,50 | 3,53 | 3,42 | 3,42 | -1,61% | 46.594,00 |
| 06.09.2024 | 3,54 | 3,54 | 3,48 | 3,48 | -2,25% | 13.390,00 |
| 05.09.2024 | 3,55 | 3,60 | 3,42 | 3,56 | -0,78% | 51.416,00 |
| 04.09.2024 | 3,62 | 3,64 | 3,56 | 3,59 | -1,16% | 25.530,00 |
| 03.09.2024 | 3,67 | 3,67 | 3,61 | 3,63 | -0,55% | 8.519,00 |
| 30.08.2024 | 3,68 | 3,74 | 3,65 | 3,65 | -0,27% | 13.927,00 |
| 29.08.2024 | 3,75 | 3,77 | 3,66 | 3,66 | -0,54% | 29.065,00 |
| 28.08.2024 | 3,70 | 3,71 | 3,65 | 3,68 | -0,54% | 23.166,00 |
| 27.08.2024 | 3,66 | 3,81 | 3,63 | 3,70 | 1,09% | 31.760,00 |
| 26.08.2024 | 3,80 | 3,82 | 3,64 | 3,66 | -2,92% | 22.368,00 |
| 23.08.2024 | 3,71 | 3,86 | 3,65 | 3,77 | 0,53% | 40.921,00 |
| 22.08.2024 | 3,76 | 3,85 | 3,75 | 3,75 | -0,27% | 33.255,00 |
| 21.08.2024 | 3,63 | 3,84 | 3,62 | 3,76 | 3,87% | 74.958,00 |
| 20.08.2024 | 3,70 | 3,75 | 3,60 | 3,62 | -1,90% | 23.959,00 |
| 19.08.2024 | 3,62 | 3,75 | 3,62 | 3,69 | 1,93% | 37.420,00 |
| 16.08.2024 | 3,70 | 3,73 | 3,55 | 3,62 | -2,16% | 83.347,00 |
| 15.08.2024 | 3,67 | 3,88 | 3,67 | 3,70 | 0,82% | 15.474,00 |
| 14.08.2024 | 3,86 | 3,95 | 3,62 | 3,67 | -7,79% | 53.640,00 |
| 13.08.2024 | 3,96 | 4,04 | 3,81 | 3,98 | 5,29% | 166.578,00 |
| 12.08.2024 | 3,71 | 3,93 | 3,65 | 3,78 | 3,28% | 86.081,00 |
| 09.08.2024 | 3,69 | 3,69 | 3,63 | 3,66 | -0,54% | 18.820,00 |
| 08.08.2024 | 3,56 | 3,72 | 3,56 | 3,68 | 3,37% | 26.428,00 |
| 07.08.2024 | 3,74 | 3,74 | 3,53 | 3,56 | -2,79% | 36.969,00 |
| 06.08.2024 | 3,59 | 3,69 | 3,58 | 3,66 | -1,02% | 15.482,00 |
| 05.08.2024 | 3,55 | 3,75 | 3,34 | 3,70 | 0,27% | 140.507,00 |
| 02.08.2024 | 3,73 | 3,73 | 3,60 | 3,69 | -2,38% | 61.361,00 |
| 01.08.2024 | 3,76 | 3,89 | 3,76 | 3,78 | -2,40% | 65.765,00 |
| 31.07.2024 | 3,95 | 4,07 | 3,87 | 3,87 | -4,86% | 93.474,00 |
| 30.07.2024 | 3,93 | 4,11 | 3,69 | 4,07 | -16,06% | 237.766,00 |
| 29.07.2024 | 4,75 | 4,94 | 4,70 | 4,85 | 5,21% | 245.328,00 |
| 26.07.2024 | 4,56 | 4,69 | 4,25 | 4,61 | 1,77% | 139.076,00 |
| 25.07.2024 | 4,37 | 4,55 | 4,30 | 4,53 | 3,42% | 89.883,00 |
| 24.07.2024 | 4,31 | 4,48 | 4,21 | 4,38 | 0,23% | 54.867,00 |
| 23.07.2024 | 4,45 | 4,45 | 4,12 | 4,37 | -2,67% | 116.035,00 |
| 22.07.2024 | 4,25 | 4,60 | 4,12 | 4,49 | 8,98% | 426.215,00 |
| 19.07.2024 | 3,84 | 4,26 | 3,81 | 4,12 | 17,38% | 958.690,00 |
| 18.07.2024 | 3,43 | 3,59 | 3,43 | 3,51 | 0,86% | 21.661,00 |
| 17.07.2024 | 3,45 | 3,54 | 3,43 | 3,48 | -2,25% | 55.114,00 |
| 16.07.2024 | 3,51 | 3,74 | 3,50 | 3,56 | 0,56% | 29.648,00 |
| 15.07.2024 | 3,51 | 3,60 | 3,50 | 3,54 | 0,85% | 23.596,00 |
| 12.07.2024 | 3,42 | 3,57 | 3,41 | 3,51 | -0,54% | 47.784,00 |
| 11.07.2024 | 3,54 | 3,63 | 3,49 | 3,53 | 1,11% | 17.079,00 |
| 10.07.2024 | 3,51 | 3,53 | 3,46 | 3,49 | -0,57% | 25.969,00 |
| 09.07.2024 | 3,50 | 3,56 | 3,48 | 3,51 | -1,13% | 8.809,00 |
| 08.07.2024 | 3,52 | 3,58 | 3,48 | 3,55 | 1,43% | 12.901,00 |
| 05.07.2024 | 3,44 | 3,63 | 3,42 | 3,50 | -1,41% | 37.583,00 |