2,180€
2,83%
Echtzeit-Aktienkurs Tongcheng-Elong Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Tongcheng-Elong Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,14 | 2,19 | 2,12 | 2,18 | 2,83% | - |
| 02.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 01.07.2025 | 2,06 | 2,08 | 2,06 | 2,08 | -0,95% | - |
| 30.06.2025 | 2,10 | 2,10 | 2,08 | 2,10 | -1,87% | - |
| 27.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,17% | - |
| 26.06.2025 | 2,24 | 2,24 | 2,20 | 2,21 | 1,38% | - |
| 25.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,24% | - |
| 24.06.2025 | 2,24 | 2,24 | 2,21 | 2,23 | 3,24% | - |
| 23.06.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 0,93% | - |
| 20.06.2025 | 2,18 | 2,18 | 2,13 | 2,14 | -2,73% | - |
| 19.06.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -10,57% | - |
| 18.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 17.06.2025 | 2,44 | 2,46 | 2,44 | 2,44 | -1,61% | - |
| 16.06.2025 | 2,48 | 2,50 | 2,48 | 2,48 | -2,36% | - |
| 13.06.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | - |
| 12.06.2025 | 2,55 | 2,55 | 2,51 | 2,52 | 0,80% | - |
| 11.06.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 4,17% | - |
| 10.06.2025 | 2,40 | 2,42 | 2,40 | 2,40 | 0,84% | - |
| 09.06.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 3,48% | - |
| 06.06.2025 | 2,30 | 2,30 | 2,28 | 2,30 | -1,71% | - |
| 05.06.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 04.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 03.06.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,00% | - |
| 02.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 30.05.2025 | 2,44 | 2,50 | 2,44 | 2,50 | -0,79% | - |
| 29.05.2025 | 2,52 | 2,54 | 2,52 | 2,52 | 4,13% | - |
| 28.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 27.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 26.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | 4.300,00 |
| 23.05.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | - |
| 22.05.2025 | 2,30 | 2,30 | 2,27 | 2,28 | -0,87% | - |
| 21.05.2025 | 2,28 | 2,30 | 2,28 | 2,30 | -3,36% | - |
| 20.05.2025 | 2,34 | 2,38 | 2,34 | 2,38 | -0,83% | - |
| 19.05.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 3,90% | - |
| 16.05.2025 | 2,36 | 2,38 | 2,31 | 2,31 | -2,12% | - |
| 15.05.2025 | 2,34 | 2,36 | 2,32 | 2,36 | 0,85% | - |
| 14.05.2025 | 2,32 | 2,34 | 2,32 | 2,34 | -0,85% | - |
| 13.05.2025 | 2,38 | 2,38 | 2,34 | 2,36 | -0,84% | - |
| 12.05.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 3,48% | - |
| 09.05.2025 | 2,28 | 2,30 | 2,28 | 2,30 | -1,29% | - |
| 08.05.2025 | 2,36 | 2,36 | 2,33 | 2,33 | -0,43% | - |
| 07.05.2025 | 2,34 | 2,34 | 2,32 | 2,34 | 1,74% | - |
| 06.05.2025 | 2,32 | 2,34 | 2,30 | 2,30 | -1,71% | 500,00 |
| 05.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 02.05.2025 | 2,38 | 2,38 | 2,36 | 2,38 | 3,48% | - |
| 30.04.2025 | 2,28 | 2,30 | 2,26 | 2,30 | 0,00% | - |
| 29.04.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | - |
| 28.04.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 2,61% | - |
| 25.04.2025 | 2,30 | 2,30 | 2,28 | 2,30 | -1,71% | - |
| 24.04.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 2,63% | - |
| 23.04.2025 | 2,28 | 2,28 | 2,26 | 2,28 | -2,56% | - |
| 22.04.2025 | 2,28 | 2,34 | 2,28 | 2,34 | -5,65% | - |
| 17.04.2025 | 2,46 | 2,48 | 2,46 | 2,48 | -1,59% | - |
| 16.04.2025 | 2,52 | 2,52 | 2,50 | 2,52 | 2,44% | - |
| 15.04.2025 | 2,42 | 2,46 | 2,42 | 2,46 | -3,15% | - |
| 14.04.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 4,96% | - |
| 11.04.2025 | 2,42 | 2,42 | 2,40 | 2,42 | -1,63% | - |
| 10.04.2025 | 2,46 | 2,50 | 2,46 | 2,46 | 0,00% | - |
| 09.04.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 6,96% | - |
| 08.04.2025 | 2,20 | 2,30 | 2,20 | 2,30 | 7,48% | - |
| 07.04.2025 | 2,12 | 2,14 | 2,08 | 2,14 | -10,08% | - |
| 04.04.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 0,00% | - |
| 03.04.2025 | 2,40 | 2,40 | 2,38 | 2,38 | 0,85% | - |
| 02.04.2025 | 2,34 | 2,38 | 2,34 | 2,36 | -4,07% | - |
| 01.04.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 0,82% | - |
| 31.03.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 1,67% | - |
| 28.03.2025 | 2,40 | 2,42 | 2,40 | 2,40 | 1,69% | - |
| 27.03.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 3,51% | - |
| 26.03.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 0,00% | - |
| 25.03.2025 | 2,24 | 2,28 | 2,24 | 2,28 | -1,72% | - |
| 24.03.2025 | 2,32 | 2,34 | 2,32 | 2,32 | 4,50% | - |
| 21.03.2025 | 2,22 | 2,24 | 2,22 | 2,22 | 3,74% | - |
| 20.03.2025 | 2,14 | 2,16 | 2,14 | 2,14 | -5,31% | - |
| 19.03.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 0,00% | - |
| 18.03.2025 | 2,26 | 2,28 | 2,26 | 2,26 | -1,74% | - |
| 17.03.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 2,68% | - |
| 14.03.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 2,75% | - |
| 13.03.2025 | 2,14 | 2,18 | 2,14 | 2,18 | -6,84% | - |
| 12.03.2025 | 2,32 | 2,36 | 2,32 | 2,34 | -1,68% | - |
| 11.03.2025 | 2,38 | 2,44 | 2,38 | 2,38 | 5,31% | 184,00 |
| 10.03.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -4,64% | - |
| 07.03.2025 | 2,40 | 2,44 | 2,35 | 2,37 | 5,80% | - |
| 06.03.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -2,61% | - |
| 05.03.2025 | 2,34 | 2,34 | 2,30 | 2,30 | 8,49% | - |
| 04.03.2025 | 2,14 | 2,14 | 2,12 | 2,12 | 2,91% | - |
| 03.03.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | - |
| 28.02.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -2,80% | - |
| 27.02.2025 | 2,16 | 2,16 | 2,14 | 2,14 | 1,90% | - |
| 26.02.2025 | 2,12 | 2,12 | 2,10 | 2,10 | 1,94% | - |
| 25.02.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -8,85% | - |
| 24.02.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 2,73% | - |
| 21.02.2025 | 2,22 | 2,22 | 2,20 | 2,20 | 2,80% | - |
| 20.02.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -1,83% | - |
| 19.02.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -5,22% | - |
| 18.02.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 1,77% | - |
| 17.02.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 0,89% | - |
| 14.02.2025 | 2,26 | 2,26 | 2,24 | 2,24 | 2,75% | - |
| 13.02.2025 | 2,18 | 2,18 | 2,16 | 2,18 | 3,81% | - |
| 12.02.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -0,94% | - |
| 11.02.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -4,50% | - |