14,010$
-2,51%
Echtzeit-Aktienkurs Park Ha Biological Technology Co Ltd
Bid:
Ask:
Aktienkurse zur Park Ha Biological Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 14,35 | 14,70 | 13,99 | 14,01 | -2,51% | 318.219,00 |
| 29.05.2025 | 14,39 | 14,84 | 13,68 | 14,37 | 0,98% | 374.964,00 |
| 28.05.2025 | 14,89 | 15,30 | 14,23 | 14,23 | -3,13% | 312.135,00 |
| 27.05.2025 | 14,53 | 14,90 | 14,10 | 14,69 | 1,10% | 319.606,00 |
| 23.05.2025 | 14,17 | 15,18 | 14,17 | 14,53 | -0,21% | 320.771,00 |
| 22.05.2025 | 14,39 | 16,00 | 13,89 | 14,56 | 0,21% | 382.665,00 |
| 21.05.2025 | 14,08 | 15,00 | 12,94 | 14,53 | 2,18% | 358.511,00 |
| 20.05.2025 | 14,12 | 14,70 | 13,99 | 14,22 | 0,28% | 317.912,00 |
| 19.05.2025 | 14,95 | 15,02 | 14,02 | 14,18 | -4,22% | 378.274,00 |
| 16.05.2025 | 13,21 | 15,00 | 13,03 | 14,81 | 11,57% | 323.650,00 |
| 15.05.2025 | 14,19 | 14,23 | 12,92 | 13,27 | -4,53% | 340.797,00 |
| 14.05.2025 | 13,42 | 14,37 | 13,42 | 13,90 | 1,24% | 346.260,00 |
| 13.05.2025 | 13,01 | 14,96 | 13,01 | 13,73 | 2,62% | 353.544,00 |
| 12.05.2025 | 14,92 | 15,54 | 12,57 | 13,38 | -10,29% | 333.932,00 |
| 09.05.2025 | 14,70 | 15,64 | 14,20 | 14,92 | 2,69% | 326.152,00 |
| 08.05.2025 | 14,95 | 15,13 | 14,19 | 14,53 | -0,51% | 326.828,00 |
| 07.05.2025 | 13,70 | 15,00 | 13,50 | 14,60 | 7,20% | 311.593,00 |
| 06.05.2025 | 13,19 | 14,00 | 12,96 | 13,62 | 5,50% | 342.353,00 |
| 05.05.2025 | 12,47 | 13,43 | 12,03 | 12,91 | -1,07% | 219.323,00 |
| 02.05.2025 | 14,10 | 14,84 | 12,80 | 13,05 | -8,68% | 339.751,00 |
| 01.05.2025 | 14,30 | 15,60 | 14,00 | 14,29 | -0,21% | 346.150,00 |
| 30.04.2025 | 14,49 | 14,62 | 13,81 | 14,32 | 1,92% | 370.926,00 |
| 29.04.2025 | 13,36 | 15,63 | 13,36 | 14,05 | 1,96% | 315.451,00 |
| 28.04.2025 | 14,53 | 14,80 | 13,72 | 13,78 | -3,43% | 306.796,00 |
| 25.04.2025 | 14,54 | 14,90 | 14,10 | 14,27 | 0,07% | 305.674,00 |
| 24.04.2025 | 14,65 | 15,34 | 14,26 | 14,26 | -3,91% | 329.988,00 |
| 23.04.2025 | 13,71 | 15,40 | 13,71 | 14,84 | 8,24% | 367.945,00 |
| 22.04.2025 | 13,70 | 16,56 | 13,14 | 13,71 | 1,56% | 500.097,00 |
| 21.04.2025 | 13,26 | 13,70 | 13,00 | 13,50 | -0,22% | 400.888,00 |
| 17.04.2025 | 13,70 | 13,93 | 12,96 | 13,53 | 4,00% | 418.286,00 |
| 16.04.2025 | 13,00 | 15,00 | 12,76 | 13,01 | -1,36% | 465.704,00 |
| 15.04.2025 | 13,10 | 13,75 | 12,63 | 13,19 | 1,31% | 419.327,00 |
| 14.04.2025 | 12,32 | 13,88 | 12,32 | 13,02 | 0,31% | 354.973,00 |
| 11.04.2025 | 13,03 | 13,65 | 12,00 | 12,98 | -0,31% | 485.796,00 |
| 10.04.2025 | 13,40 | 14,50 | 12,95 | 13,02 | -4,19% | 414.355,00 |
| 09.04.2025 | 12,75 | 14,09 | 12,27 | 13,59 | 7,86% | 443.457,00 |
| 08.04.2025 | 13,11 | 14,00 | 12,44 | 12,60 | -3,96% | 408.730,00 |
| 07.04.2025 | 13,39 | 14,79 | 12,73 | 13,12 | -3,46% | 431.530,00 |
| 04.04.2025 | 12,88 | 13,90 | 12,20 | 13,59 | 6,34% | 447.137,00 |
| 03.04.2025 | 12,94 | 13,85 | 12,20 | 12,78 | -3,55% | 443.478,00 |
| 02.04.2025 | 11,83 | 14,00 | 11,83 | 13,25 | 12,38% | 567.352,00 |
| 01.04.2025 | 12,98 | 14,34 | 11,50 | 11,79 | -10,82% | 550.201,00 |
| 31.03.2025 | 12,49 | 14,75 | 11,65 | 13,22 | 3,36% | 636.283,00 |
| 28.03.2025 | 11,74 | 13,79 | 11,32 | 12,79 | 8,11% | 434.658,00 |
| 27.03.2025 | 10,28 | 12,41 | 10,05 | 11,83 | 11,60% | 454.667,00 |
| 26.03.2025 | 9,57 | 11,31 | 9,30 | 10,60 | 11,11% | 481.388,00 |
| 25.03.2025 | 11,23 | 11,88 | 9,45 | 9,54 | -11,83% | 637.809,00 |
| 24.03.2025 | 13,31 | 13,32 | 10,13 | 10,82 | -19,73% | 534.359,00 |
| 21.03.2025 | 11,00 | 13,98 | 11,00 | 13,48 | 22,21% | 541.716,00 |
| 20.03.2025 | 9,60 | 11,91 | 9,26 | 11,03 | 13,48% | 511.406,00 |
| 19.03.2025 | 10,60 | 11,00 | 9,52 | 9,72 | -8,30% | 530.956,00 |
| 18.03.2025 | 7,80 | 10,98 | 7,30 | 10,60 | 34,35% | 560.253,00 |
| 17.03.2025 | 8,38 | 8,38 | 6,90 | 7,89 | 2,47% | 517.644,00 |
| 14.03.2025 | 8,29 | 8,65 | 7,51 | 7,70 | -6,55% | 420.671,00 |
| 13.03.2025 | 8,71 | 9,00 | 8,15 | 8,24 | -5,83% | 459.021,00 |
| 12.03.2025 | 8,23 | 9,00 | 7,86 | 8,75 | 5,42% | 540.036,00 |
| 11.03.2025 | 8,12 | 8,95 | 7,68 | 8,30 | 3,33% | 405.943,00 |
| 10.03.2025 | 7,90 | 9,17 | 7,71 | 8,03 | 4,46% | 407.250,00 |
| 07.03.2025 | 6,79 | 7,98 | 6,44 | 7,69 | 11,45% | 402.518,00 |
| 06.03.2025 | 6,75 | 7,00 | 6,10 | 6,90 | 3,76% | 416.661,00 |
| 05.03.2025 | 7,41 | 7,81 | 6,15 | 6,65 | -7,51% | 474.864,00 |
| 04.03.2025 | 5,80 | 7,41 | 5,74 | 7,19 | 23,53% | 315.750,00 |
| 03.03.2025 | 5,19 | 5,82 | 5,15 | 5,82 | 11,07% | 264.560,00 |
| 28.02.2025 | 5,48 | 5,48 | 5,22 | 5,24 | 0,96% | 2.697,00 |
| 27.02.2025 | 5,94 | 5,94 | 5,19 | 5,19 | -4,77% | 2.937,00 |
| 26.02.2025 | 5,00 | 5,45 | 5,00 | 5,45 | 4,01% | 3.103,00 |
| 25.02.2025 | 5,00 | 5,36 | 5,00 | 5,24 | -2,60% | 3.087,00 |
| 24.02.2025 | 5,00 | 5,38 | 5,00 | 5,38 | -1,10% | 1.876,00 |
| 21.02.2025 | 5,22 | 5,45 | 5,22 | 5,44 | -0,18% | 5.756,00 |
| 20.02.2025 | 5,21 | 5,46 | 5,20 | 5,45 | -1,98% | 1.641,00 |
| 19.02.2025 | 5,31 | 5,56 | 5,20 | 5,56 | -0,71% | 7.997,00 |
| 18.02.2025 | 5,25 | 5,60 | 4,94 | 5,60 | 6,46% | 11.636,00 |
| 14.02.2025 | 5,25 | 5,56 | 5,17 | 5,26 | -5,23% | 8.581,00 |
| 13.02.2025 | 5,15 | 5,56 | 5,13 | 5,55 | 8,40% | 8.473,00 |
| 12.02.2025 | 5,27 | 5,27 | 5,01 | 5,12 | -2,66% | 6.580,00 |
| 11.02.2025 | 5,20 | 5,36 | 4,55 | 5,26 | -0,38% | 21.666,00 |
| 10.02.2025 | 5,60 | 5,60 | 5,21 | 5,28 | -5,71% | 14.449,00 |
| 07.02.2025 | 5,32 | 5,75 | 5,32 | 5,60 | 2,19% | 7.493,00 |
| 06.02.2025 | 5,42 | 5,74 | 5,40 | 5,48 | 3,79% | 10.179,00 |
| 05.02.2025 | 5,95 | 6,15 | 5,03 | 5,28 | -14,56% | 51.689,00 |
| 04.02.2025 | 6,19 | 6,33 | 5,85 | 6,18 | -0,16% | 18.982,00 |
| 03.02.2025 | 5,82 | 6,32 | 5,80 | 6,19 | 3,17% | 16.222,00 |
| 31.01.2025 | 5,65 | 6,31 | 5,41 | 6,00 | -1,80% | 114.965,00 |
| 30.01.2025 | 5,75 | 6,65 | 5,75 | 6,11 | 7,38% | 119.435,00 |
| 29.01.2025 | 5,45 | 5,70 | 5,25 | 5,69 | 6,55% | 21.178,00 |
| 28.01.2025 | 5,30 | 5,60 | 5,30 | 5,34 | -0,19% | 47.904,00 |
| 27.01.2025 | 5,51 | 5,74 | 5,10 | 5,35 | -2,55% | 113.524,00 |
| 24.01.2025 | 5,98 | 5,98 | 5,23 | 5,49 | -3,68% | 224.416,00 |
| 23.01.2025 | 5,49 | 5,77 | 5,38 | 5,70 | 8,57% | 14.673,00 |
| 22.01.2025 | 5,74 | 5,93 | 5,01 | 5,25 | -10,87% | 61.263,00 |
| 21.01.2025 | 5,80 | 6,00 | 5,75 | 5,89 | 3,15% | 17.122,00 |
| 17.01.2025 | 5,95 | 6,05 | 5,65 | 5,71 | -2,39% | 38.178,00 |
| 16.01.2025 | 5,96 | 6,07 | 5,61 | 5,85 | 0,86% | 108.671,00 |
| 15.01.2025 | 5,72 | 5,84 | 5,36 | 5,80 | 0,35% | 154.012,00 |
| 14.01.2025 | 5,75 | 6,01 | 5,50 | 5,78 | 0,52% | 83.942,00 |
| 13.01.2025 | 4,93 | 5,75 | 4,74 | 5,75 | 19,05% | 206.983,00 |
| 10.01.2025 | 4,54 | 5,20 | 4,54 | 4,83 | 4,32% | 85.575,00 |
| 08.01.2025 | 4,99 | 5,20 | 4,60 | 4,63 | -7,21% | 38.628,00 |
| 07.01.2025 | 4,97 | 5,20 | 4,69 | 4,99 | 5,94% | 25.695,00 |
| 06.01.2025 | 4,42 | 5,34 | 4,42 | 4,71 | 7,05% | 74.324,00 |