1,610$
3,80%
Echtzeit-Aktienkurs Asia Pacific Wire & Cable Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Asia Pacific Wire & Cable Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 1,56 | 1,65 | 1,55 | 1,55 | -0,58% | 7.895,00 |
| 23.04.2025 | 1,55 | 1,60 | 1,55 | 1,56 | -2,50% | 1.285,00 |
| 22.04.2025 | 1,56 | 1,65 | 1,56 | 1,60 | 2,56% | 5.291,00 |
| 21.04.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -3,23% | 3.693,00 |
| 17.04.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 3,33% | 1.808,00 |
| 16.04.2025 | 1,55 | 1,57 | 1,55 | 1,56 | -1,58% | 2.689,00 |
| 15.04.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -2,76% | 8.066,00 |
| 14.04.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 10,14% | 2.967,00 |
| 11.04.2025 | 1,59 | 1,61 | 1,48 | 1,48 | -9,20% | 4.508,00 |
| 10.04.2025 | 1,46 | 1,63 | 1,46 | 1,63 | 10,88% | 10.374,00 |
| 09.04.2025 | 1,46 | 1,57 | 1,46 | 1,47 | 1,38% | 1.003,00 |
| 08.04.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -1,76% | 1.051,00 |
| 07.04.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 1,10% | 5.560,00 |
| 04.04.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -2,34% | 2.153,00 |
| 03.04.2025 | 1,52 | 1,52 | 1,47 | 1,50 | -1,58% | 1.945,00 |
| 02.04.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 1,27% | 3.017,00 |
| 01.04.2025 | 1,51 | 1,51 | 1,47 | 1,50 | -1,06% | 6.818,00 |
| 31.03.2025 | 1,50 | 1,53 | 1,50 | 1,52 | -1,56% | 1.297,00 |
| 27.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | 469,00 |
| 26.03.2025 | 1,55 | 1,55 | 1,48 | 1,52 | -1,62% | 942,00 |
| 24.03.2025 | 1,48 | 1,59 | 1,46 | 1,55 | 5,82% | 3.757,00 |
| 21.03.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -4,58% | 1.137,00 |
| 20.03.2025 | 1,50 | 1,55 | 1,50 | 1,53 | -1,29% | 3.110,00 |
| 19.03.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,31% | 579,00 |
| 18.03.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -4,97% | 1.286,00 |
| 17.03.2025 | 1,61 | 1,63 | 1,61 | 1,61 | 3,14% | 1.484,00 |
| 14.03.2025 | 1,61 | 1,61 | 1,52 | 1,56 | -7,08% | 5.092,00 |
| 13.03.2025 | 1,65 | 1,69 | 1,65 | 1,68 | 0,60% | 3.717,00 |
| 12.03.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 11,33% | 14.002,00 |
| 11.03.2025 | 1,48 | 1,50 | 1,47 | 1,50 | -0,79% | 4.658,00 |
| 10.03.2025 | 1,62 | 1,62 | 1,51 | 1,51 | -10,00% | 3.181,00 |
| 07.03.2025 | 1,75 | 1,75 | 1,66 | 1,68 | 1,20% | 5.189,00 |
| 06.03.2025 | 1,53 | 1,69 | 1,53 | 1,66 | 13,43% | 19.460,00 |
| 05.03.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -1,12% | 2.630,00 |
| 04.03.2025 | 1,48 | 1,48 | 1,46 | 1,48 | -1,20% | 15.100,00 |
| 03.03.2025 | 1,49 | 1,56 | 1,48 | 1,50 | -0,79% | 5.208,00 |
| 28.02.2025 | 1,48 | 1,56 | 1,48 | 1,51 | -1,31% | 3.095,00 |
| 27.02.2025 | 1,60 | 1,60 | 1,53 | 1,53 | 0,33% | 1.605,00 |
| 26.02.2025 | 1,54 | 1,63 | 1,50 | 1,53 | -0,33% | 6.860,00 |
| 25.02.2025 | 1,52 | 1,60 | 1,52 | 1,53 | -0,01% | 7.448,00 |
| 24.02.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -2,23% | 2.738,00 |
| 21.02.2025 | 1,61 | 1,61 | 1,53 | 1,57 | -2,25% | 3.390,00 |
| 20.02.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -0,56% | 1.983,00 |
| 19.02.2025 | 1,68 | 1,75 | 1,61 | 1,61 | -3,01% | 3.135,00 |
| 18.02.2025 | 1,76 | 1,79 | 1,59 | 1,66 | -5,41% | 18.340,00 |
| 14.02.2025 | 1,72 | 1,81 | 1,72 | 1,76 | 4,46% | 13.382,00 |
| 13.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,54% | 303,00 |
| 12.02.2025 | 1,66 | 1,69 | 1,66 | 1,67 | 3,15% | 1.798,00 |
| 11.02.2025 | 1,56 | 1,72 | 1,56 | 1,62 | -5,26% | 5.714,00 |
| 10.02.2025 | 1,62 | 1,88 | 1,57 | 1,71 | 5,36% | 35.994,00 |
| 07.02.2025 | 1,53 | 1,68 | 1,53 | 1,62 | 1,32% | 2.653,00 |
| 06.02.2025 | 1,50 | 1,68 | 1,50 | 1,60 | 6,41% | 13.259,00 |
| 05.02.2025 | 1,52 | 1,60 | 1,49 | 1,51 | -0,97% | 9.979,00 |
| 04.02.2025 | 1,52 | 1,52 | 1,50 | 1,52 | 1,33% | 7.773,00 |
| 03.02.2025 | 1,50 | 1,53 | 1,47 | 1,50 | 0,00% | 2.903,00 |
| 31.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 1.648,00 |
| 30.01.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -2,58% | 3.545,00 |
| 29.01.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 2,99% | 504,00 |
| 28.01.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,33% | 1.948,00 |
| 27.01.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 0,67% | 3.971,00 |
| 24.01.2025 | 1,55 | 1,58 | 1,46 | 1,49 | -4,49% | 7.431,00 |
| 23.01.2025 | 1,52 | 1,71 | 1,49 | 1,56 | 5,41% | 20.839,00 |
| 22.01.2025 | 1,49 | 1,51 | 1,48 | 1,48 | 0,00% | 768,00 |
| 21.01.2025 | 1,55 | 1,55 | 1,46 | 1,48 | -4,52% | 2.108,00 |
| 17.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 513,00 |
| 16.01.2025 | 1,49 | 1,57 | 1,49 | 1,55 | 1,97% | 11.761,00 |
| 15.01.2025 | 1,40 | 1,52 | 1,40 | 1,52 | 7,42% | 7.437,00 |
| 14.01.2025 | 1,44 | 1,52 | 1,40 | 1,42 | 0,35% | 3.689,00 |
| 13.01.2025 | 1,41 | 1,51 | 1,41 | 1,41 | -4,21% | 10.044,00 |
| 10.01.2025 | 1,54 | 1,55 | 1,47 | 1,47 | -5,03% | 4.480,00 |
| 08.01.2025 | 1,47 | 1,57 | 1,47 | 1,55 | 6,90% | 14.831,00 |
| 07.01.2025 | 1,47 | 1,54 | 1,45 | 1,45 | 3,57% | 17.897,00 |
| 06.01.2025 | 1,43 | 1,44 | 1,40 | 1,40 | -3,45% | 21.863,00 |
| 03.01.2025 | 1,40 | 1,45 | 1,37 | 1,45 | 3,57% | 11.793,00 |
| 02.01.2025 | 1,44 | 1,44 | 1,36 | 1,40 | -4,83% | 12.063,00 |
| 31.12.2024 | 1,37 | 1,49 | 1,37 | 1,47 | 5,46% | 8.516,00 |
| 30.12.2024 | 1,42 | 1,43 | 1,36 | 1,39 | -3,93% | 15.540,00 |
| 27.12.2024 | 1,42 | 1,50 | 1,42 | 1,45 | 0,83% | 10.004,00 |
| 26.12.2024 | 1,50 | 1,53 | 1,39 | 1,44 | -3,36% | 43.339,00 |
| 24.12.2024 | 1,42 | 1,49 | 1,41 | 1,49 | 4,20% | 30.821,00 |
| 23.12.2024 | 1,48 | 1,48 | 1,40 | 1,43 | -4,35% | 15.425,00 |
| 20.12.2024 | 1,51 | 1,53 | 1,43 | 1,50 | -2,35% | 11.625,00 |
| 19.12.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -4,31% | 3.440,00 |
| 18.12.2024 | 1,54 | 1,63 | 1,53 | 1,60 | 3,56% | 6.293,00 |
| 17.12.2024 | 1,55 | 1,57 | 1,52 | 1,55 | -1,59% | 2.199,00 |
| 16.12.2024 | 1,58 | 1,65 | 1,55 | 1,57 | -0,63% | 12.891,00 |
| 13.12.2024 | 1,56 | 1,70 | 1,56 | 1,58 | 1,28% | 13.056,00 |
| 12.12.2024 | 1,62 | 1,65 | 1,56 | 1,56 | -4,29% | 17.542,00 |
| 11.12.2024 | 1,56 | 1,63 | 1,56 | 1,63 | 0,68% | 3.420,00 |
| 10.12.2024 | 1,54 | 1,63 | 1,54 | 1,62 | 1,19% | 11.657,00 |
| 09.12.2024 | 1,59 | 1,63 | 1,54 | 1,60 | 4,71% | 12.053,00 |
| 06.12.2024 | 1,52 | 1,53 | 1,51 | 1,53 | -0,78% | 6.989,00 |
| 05.12.2024 | 1,60 | 1,60 | 1,51 | 1,54 | -3,14% | 7.431,00 |
| 04.12.2024 | 1,65 | 1,65 | 1,55 | 1,59 | -3,05% | 8.805,00 |
| 03.12.2024 | 1,81 | 1,81 | 1,62 | 1,64 | -7,34% | 19.654,00 |
| 02.12.2024 | 1,91 | 1,91 | 1,77 | 1,77 | -8,90% | 25.274,00 |
| 29.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,15% | 1.775,00 |
| 27.11.2024 | 1,95 | 2,01 | 1,92 | 1,94 | -1,52% | 8.718,00 |
| 26.11.2024 | 1,94 | 2,02 | 1,90 | 1,97 | -1,01% | 3.917,00 |
| 25.11.2024 | 1,90 | 2,02 | 1,89 | 1,99 | 3,11% | 35.172,00 |