3,526$
1,04%
Echtzeit-Aktienkurs China Automotive Systems
Bid:
Ask:
Aktienkurse zur China Automotive Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 3,47 | 3,58 | 3,47 | 3,51 | 0,57% | 14.046,00 |
| 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 |
| 03.07.2024 | 3,42 | 3,64 | 3,42 | 3,55 | 2,16% | 47.623,00 |
| 02.07.2024 | 3,50 | 3,57 | 3,44 | 3,48 | -3,74% | 60.463,00 |
| 01.07.2024 | 3,50 | 3,66 | 3,50 | 3,61 | 1,69% | 37.641,00 |
| 28.06.2024 | 3,63 | 3,66 | 3,50 | 3,55 | -1,11% | 25.981,00 |
| 27.06.2024 | 3,75 | 3,78 | 3,58 | 3,59 | -4,27% | 39.730,00 |
| 26.06.2024 | 3,70 | 3,75 | 3,70 | 3,75 | 0,81% | 5.918,00 |
| 25.06.2024 | 3,71 | 3,81 | 3,71 | 3,72 | -1,06% | 19.501,00 |
| 24.06.2024 | 3,76 | 3,81 | 3,70 | 3,76 | -1,31% | 15.561,00 |
| 21.06.2024 | 3,71 | 3,83 | 3,71 | 3,81 | 1,60% | 9.221,00 |
| 20.06.2024 | 3,78 | 3,92 | 3,73 | 3,75 | -2,60% | 43.725,00 |
| 18.06.2024 | 3,90 | 3,96 | 3,85 | 3,85 | -0,52% | 32.252,00 |
| 17.06.2024 | 3,91 | 4,10 | 3,85 | 3,87 | 1,31% | 36.797,00 |
| 14.06.2024 | 3,90 | 4,01 | 3,76 | 3,82 | -2,30% | 39.656,00 |
| 13.06.2024 | 3,90 | 4,08 | 3,88 | 3,91 | 1,03% | 14.717,00 |
| 12.06.2024 | 4,00 | 4,09 | 3,87 | 3,87 | -2,27% | 14.270,00 |
| 11.06.2024 | 4,11 | 4,12 | 3,95 | 3,96 | -4,07% | 24.980,00 |
| 10.06.2024 | 3,97 | 4,19 | 3,91 | 4,13 | 3,98% | 44.921,00 |
| 07.06.2024 | 3,92 | 3,97 | 3,86 | 3,97 | 2,06% | 24.557,00 |
| 06.06.2024 | 3,92 | 3,98 | 3,89 | 3,89 | -1,52% | 22.887,00 |
| 05.06.2024 | 4,14 | 4,24 | 3,86 | 3,95 | -5,50% | 67.890,00 |
| 04.06.2024 | 4,08 | 4,23 | 4,07 | 4,18 | 2,45% | 60.609,00 |
| 03.06.2024 | 3,78 | 4,10 | 3,78 | 4,08 | 7,94% | 148.311,00 |
| 31.05.2024 | 3,75 | 3,81 | 3,69 | 3,78 | -0,53% | 22.432,00 |
| 30.05.2024 | 3,74 | 3,80 | 3,73 | 3,80 | 2,43% | 33.230,00 |
| 29.05.2024 | 3,68 | 3,77 | 3,65 | 3,71 | 0,82% | 38.949,00 |
| 28.05.2024 | 3,63 | 3,70 | 3,60 | 3,68 | 0,27% | 49.781,00 |
| 24.05.2024 | 3,53 | 3,69 | 3,53 | 3,67 | 5,16% | 48.364,00 |
| 23.05.2024 | 3,68 | 3,68 | 3,48 | 3,49 | -3,32% | 35.718,00 |
| 22.05.2024 | 3,68 | 3,71 | 3,58 | 3,61 | -0,55% | 19.235,00 |
| 21.05.2024 | 3,60 | 3,70 | 3,60 | 3,63 | -1,09% | 23.998,00 |
| 20.05.2024 | 3,52 | 3,76 | 3,51 | 3,67 | 3,38% | 85.474,00 |
| 17.05.2024 | 3,52 | 3,55 | 3,49 | 3,55 | 0,28% | 37.576,00 |
| 16.05.2024 | 3,50 | 3,54 | 3,50 | 3,54 | 0,57% | 33.265,00 |
| 15.05.2024 | 3,54 | 3,54 | 3,46 | 3,52 | 2,03% | 44.637,00 |
| 14.05.2024 | 3,59 | 3,59 | 3,43 | 3,45 | 0,58% | 146.656,00 |
| 13.05.2024 | 3,52 | 3,54 | 3,42 | 3,43 | -2,56% | 63.810,00 |
| 10.05.2024 | 3,53 | 3,54 | 3,42 | 3,52 | 1,15% | 38.688,00 |
| 09.05.2024 | 3,57 | 3,57 | 3,40 | 3,48 | -1,69% | 14.178,00 |
| 08.05.2024 | 3,55 | 3,55 | 3,46 | 3,54 | 1,72% | 18.598,00 |
| 07.05.2024 | 3,46 | 3,55 | 3,43 | 3,48 | 1,46% | 26.204,00 |
| 06.05.2024 | 3,55 | 3,55 | 3,43 | 3,43 | -3,38% | 32.091,00 |
| 03.05.2024 | 3,56 | 3,59 | 3,46 | 3,55 | 3,80% | 46.212,00 |
| 02.05.2024 | 3,55 | 3,56 | 3,42 | 3,42 | -2,56% | 63.456,00 |
| 01.05.2024 | 3,52 | 3,58 | 3,46 | 3,51 | -0,71% | 8.631,00 |
| 30.04.2024 | 3,61 | 3,61 | 3,49 | 3,54 | -1,26% | 21.598,00 |
| 29.04.2024 | 3,52 | 3,60 | 3,52 | 3,58 | 1,42% | 33.901,00 |
| 26.04.2024 | 3,57 | 3,57 | 3,52 | 3,53 | -1,12% | 11.363,00 |