3,884$
-0,91%
Echtzeit-Aktienkurs China Automotive Systems Inc.
Bid:
Ask:
Aktienkurse zur China Automotive Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,94 | 3,94 | 3,89 | 3,89 | -0,66% | - |
| 24.04.2025 | 3,85 | 3,93 | 3,84 | 3,92 | 1,55% | 9.274,00 |
| 23.04.2025 | 3,91 | 3,91 | 3,77 | 3,86 | 2,25% | 39.030,00 |
| 22.04.2025 | 3,74 | 3,95 | 3,69 | 3,78 | 0,94% | 35.025,00 |
| 21.04.2025 | 3,69 | 3,75 | 3,63 | 3,74 | 1,36% | 15.889,00 |
| 17.04.2025 | 3,61 | 3,69 | 3,61 | 3,69 | 2,50% | 21.320,00 |
| 16.04.2025 | 3,63 | 3,79 | 3,60 | 3,60 | -2,70% | 38.872,00 |
| 15.04.2025 | 3,73 | 3,75 | 3,63 | 3,70 | -1,33% | 30.859,00 |
| 14.04.2025 | 3,60 | 3,80 | 3,60 | 3,75 | 5,04% | 45.318,00 |
| 11.04.2025 | 3,70 | 3,72 | 3,57 | 3,57 | 0,00% | 41.056,00 |
| 10.04.2025 | 3,72 | 3,72 | 3,57 | 3,57 | -3,12% | 36.415,00 |
| 09.04.2025 | 3,59 | 3,73 | 3,50 | 3,69 | 4,39% | 85.409,00 |
| 08.04.2025 | 3,80 | 3,80 | 3,50 | 3,53 | -4,85% | 67.862,00 |
| 07.04.2025 | 3,72 | 3,78 | 3,56 | 3,71 | -2,11% | 107.385,00 |
| 04.04.2025 | 4,03 | 4,06 | 3,67 | 3,79 | -8,45% | 130.840,00 |
| 03.04.2025 | 4,10 | 4,19 | 4,08 | 4,14 | -1,19% | 36.472,00 |
| 02.04.2025 | 4,10 | 4,29 | 4,10 | 4,19 | 0,48% | 52.977,00 |
| 01.04.2025 | 4,42 | 4,50 | 4,10 | 4,17 | -4,58% | 128.242,00 |
| 31.03.2025 | 4,74 | 4,76 | 4,30 | 4,37 | -8,48% | 153.286,00 |
| 28.03.2025 | 5,31 | 5,37 | 4,73 | 4,78 | -9,22% | 167.984,00 |
| 27.03.2025 | 4,85 | 5,28 | 4,80 | 5,26 | 9,13% | 198.333,00 |
| 26.03.2025 | 4,73 | 4,88 | 4,61 | 4,82 | 1,90% | 62.165,00 |
| 25.03.2025 | 4,72 | 4,74 | 4,58 | 4,73 | 0,21% | 27.661,00 |
| 24.03.2025 | 4,63 | 4,74 | 4,53 | 4,72 | 4,19% | 52.852,00 |
| 21.03.2025 | 4,60 | 4,62 | 4,53 | 4,53 | -2,37% | 45.488,00 |
| 20.03.2025 | 4,57 | 4,69 | 4,55 | 4,64 | 2,65% | 26.032,00 |
| 19.03.2025 | 4,69 | 4,69 | 4,52 | 4,52 | -2,59% | 16.342,00 |
| 18.03.2025 | 4,54 | 4,70 | 4,51 | 4,64 | 1,98% | 41.615,00 |
| 17.03.2025 | 4,32 | 4,62 | 4,32 | 4,55 | 2,71% | 30.516,00 |
| 14.03.2025 | 4,31 | 4,49 | 4,31 | 4,43 | 2,78% | 67.361,00 |
| 13.03.2025 | 4,34 | 4,42 | 4,29 | 4,31 | -0,23% | 28.527,00 |
| 12.03.2025 | 4,26 | 4,39 | 4,22 | 4,32 | 2,37% | 18.756,00 |
| 11.03.2025 | 4,29 | 4,32 | 4,17 | 4,22 | -2,31% | 37.669,00 |
| 10.03.2025 | 4,44 | 4,49 | 4,25 | 4,32 | -2,04% | 21.037,00 |
| 07.03.2025 | 4,48 | 4,50 | 4,32 | 4,41 | 0,23% | 27.284,00 |
| 06.03.2025 | 4,58 | 4,61 | 4,31 | 4,40 | -2,00% | 40.413,00 |
| 05.03.2025 | 4,31 | 4,50 | 4,22 | 4,49 | 4,42% | 36.208,00 |
| 04.03.2025 | 4,31 | 4,31 | 4,13 | 4,30 | -0,46% | 45.313,00 |
| 03.03.2025 | 4,47 | 4,47 | 4,31 | 4,32 | -3,79% | 28.653,00 |
| 28.02.2025 | 4,75 | 4,78 | 4,35 | 4,49 | -5,67% | 103.561,00 |
| 27.02.2025 | 4,79 | 4,79 | 4,71 | 4,76 | -0,42% | 45.189,00 |
| 26.02.2025 | 4,64 | 4,78 | 4,59 | 4,78 | 4,37% | 66.606,00 |
| 25.02.2025 | 4,65 | 4,65 | 4,48 | 4,58 | -0,22% | 82.236,00 |
| 24.02.2025 | 4,65 | 4,66 | 4,46 | 4,59 | 0,22% | 122.750,00 |
| 21.02.2025 | 4,42 | 4,59 | 4,42 | 4,58 | 2,69% | 40.699,00 |
| 20.02.2025 | 4,42 | 4,53 | 4,38 | 4,46 | -0,67% | 34.404,00 |
| 19.02.2025 | 4,49 | 4,54 | 4,44 | 4,49 | 0,61% | 39.351,00 |
| 18.02.2025 | 4,37 | 4,50 | 4,30 | 4,46 | 0,29% | 41.759,00 |
| 14.02.2025 | 4,29 | 4,55 | 4,25 | 4,45 | 4,95% | 90.488,00 |
| 13.02.2025 | 4,15 | 4,29 | 4,13 | 4,24 | 2,17% | 12.027,00 |
| 12.02.2025 | 4,24 | 4,24 | 4,10 | 4,15 | -0,48% | 44.402,00 |
| 11.02.2025 | 4,16 | 4,24 | 4,06 | 4,17 | -0,37% | 34.186,00 |
| 10.02.2025 | 4,10 | 4,22 | 4,00 | 4,19 | 2,09% | 42.836,00 |
| 07.02.2025 | 4,16 | 4,16 | 4,00 | 4,10 | 0,00% | 25.102,00 |
| 06.02.2025 | 4,15 | 4,22 | 4,08 | 4,10 | 0,00% | 9.714,00 |
| 05.02.2025 | 4,12 | 4,18 | 4,08 | 4,10 | -1,91% | 7.226,00 |
| 04.02.2025 | 4,03 | 4,18 | 4,02 | 4,18 | 3,46% | 21.221,00 |
| 03.02.2025 | 4,00 | 4,05 | 3,82 | 4,04 | -0,25% | 31.455,00 |
| 31.01.2025 | 4,23 | 4,23 | 4,03 | 4,05 | -3,11% | 23.378,00 |
| 30.01.2025 | 4,15 | 4,30 | 4,09 | 4,18 | 0,72% | 28.294,00 |
| 29.01.2025 | 4,18 | 4,19 | 4,03 | 4,15 | 0,73% | 11.236,00 |
| 28.01.2025 | 4,33 | 4,35 | 4,05 | 4,12 | -0,92% | 21.739,00 |
| 27.01.2025 | 4,05 | 4,26 | 4,03 | 4,16 | 2,67% | 68.370,00 |
| 24.01.2025 | 4,06 | 4,19 | 4,01 | 4,05 | 1,76% | 63.750,00 |
| 23.01.2025 | 3,94 | 4,03 | 3,94 | 3,98 | 0,00% | 13.376,00 |
| 22.01.2025 | 3,93 | 3,99 | 3,88 | 3,98 | -0,25% | 15.973,00 |
| 21.01.2025 | 3,99 | 4,00 | 3,90 | 3,99 | 1,27% | 16.914,00 |
| 17.01.2025 | 3,85 | 4,01 | 3,85 | 3,94 | 1,29% | 18.786,00 |
| 16.01.2025 | 3,89 | 3,97 | 3,89 | 3,89 | -1,02% | 10.753,00 |
| 15.01.2025 | 4,05 | 4,05 | 3,89 | 3,93 | -0,25% | 12.864,00 |
| 14.01.2025 | 3,95 | 4,06 | 3,94 | 3,94 | -0,13% | 26.360,00 |
| 13.01.2025 | 3,82 | 3,97 | 3,82 | 3,95 | 2,20% | 21.570,00 |
| 10.01.2025 | 3,91 | 3,93 | 3,79 | 3,86 | -2,53% | 47.213,00 |
| 08.01.2025 | 3,92 | 4,03 | 3,87 | 3,96 | -0,50% | 19.946,00 |
| 07.01.2025 | 4,04 | 4,11 | 3,86 | 3,98 | -1,24% | 31.647,00 |
| 06.01.2025 | 4,05 | 4,16 | 4,03 | 4,03 | -1,22% | 22.147,00 |
| 03.01.2025 | 4,19 | 4,19 | 4,05 | 4,08 | 0,00% | 13.223,00 |
| 02.01.2025 | 4,14 | 4,19 | 4,02 | 4,08 | -0,49% | 19.595,00 |
| 31.12.2024 | 3,95 | 4,15 | 3,95 | 4,10 | 0,37% | 27.303,00 |
| 30.12.2024 | 3,93 | 4,10 | 3,92 | 4,09 | 1,11% | 29.060,00 |
| 27.12.2024 | 4,03 | 4,18 | 3,95 | 4,04 | -1,22% | 60.625,00 |
| 26.12.2024 | 4,05 | 4,21 | 3,98 | 4,09 | 2,00% | 28.183,00 |
| 24.12.2024 | 4,06 | 4,06 | 3,95 | 4,01 | 1,26% | 14.890,00 |
| 23.12.2024 | 4,00 | 4,07 | 3,91 | 3,96 | -4,12% | 44.592,00 |
| 20.12.2024 | 3,88 | 4,17 | 3,88 | 4,13 | 6,72% | 69.418,00 |
| 19.12.2024 | 4,00 | 4,00 | 3,78 | 3,87 | -0,26% | 46.794,00 |
| 18.12.2024 | 3,98 | 3,99 | 3,76 | 3,88 | -0,51% | 93.126,00 |
| 17.12.2024 | 4,24 | 4,24 | 3,88 | 3,90 | -6,92% | 111.768,00 |
| 16.12.2024 | 4,37 | 4,40 | 4,15 | 4,19 | -4,34% | 38.976,00 |
| 13.12.2024 | 4,36 | 4,42 | 4,28 | 4,38 | -1,13% | 11.815,00 |
| 12.12.2024 | 4,39 | 4,45 | 4,31 | 4,43 | 0,12% | 8.359,00 |
| 11.12.2024 | 4,40 | 4,52 | 4,34 | 4,42 | -0,24% | 50.308,00 |
| 10.12.2024 | 4,47 | 4,47 | 4,32 | 4,44 | -1,44% | 23.203,00 |
| 09.12.2024 | 4,40 | 4,58 | 4,40 | 4,50 | 2,74% | 60.332,00 |
| 06.12.2024 | 4,50 | 4,50 | 4,26 | 4,38 | -2,67% | 37.153,00 |
| 05.12.2024 | 4,37 | 4,50 | 4,34 | 4,50 | 3,21% | 33.965,00 |
| 04.12.2024 | 4,33 | 4,44 | 4,33 | 4,36 | -0,46% | 26.038,00 |
| 03.12.2024 | 4,41 | 4,49 | 4,22 | 4,38 | -0,45% | 64.828,00 |
| 02.12.2024 | 4,44 | 4,54 | 4,32 | 4,40 | -0,90% | 43.691,00 |
| 29.11.2024 | 4,35 | 4,57 | 4,35 | 4,44 | 2,30% | 58.700,00 |