1,920$
-2,49%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,97 | 2,03 | 1,89 | 1,91 | -3,02% | 8.097,00 |
| 13.10.2025 | 1,95 | 2,03 | 1,95 | 1,97 | 0,58% | 4.532,00 |
| 10.10.2025 | 2,00 | 2,02 | 1,95 | 1,96 | 0,41% | 5.379,00 |
| 09.10.2025 | 1,96 | 2,01 | 1,95 | 1,95 | -0,51% | 3.013,00 |
| 08.10.2025 | 1,98 | 1,98 | 1,91 | 1,96 | 1,55% | 13.018,00 |
| 07.10.2025 | 1,97 | 1,99 | 1,91 | 1,93 | -5,85% | 30.658,00 |
| 06.10.2025 | 2,12 | 2,14 | 2,05 | 2,05 | -0,34% | 10.010,00 |
| 02.10.2025 | 2,08 | 2,11 | 2,06 | 2,06 | -2,97% | 14.083,00 |
| 01.10.2025 | 2,10 | 2,16 | 2,09 | 2,12 | 2,91% | 11.037,00 |
| 30.09.2025 | 2,10 | 2,15 | 2,02 | 2,06 | 2,39% | 17.164,00 |
| 29.09.2025 | 2,06 | 2,09 | 2,01 | 2,01 | -1,38% | 22.725,00 |
| 26.09.2025 | 2,10 | 2,10 | 2,02 | 2,04 | -4,27% | 26.334,00 |
| 25.09.2025 | 2,22 | 2,22 | 2,13 | 2,13 | -4,00% | 14.018,00 |
| 24.09.2025 | 2,18 | 2,25 | 2,16 | 2,22 | 2,30% | 6.985,00 |
| 23.09.2025 | 2,28 | 2,34 | 2,15 | 2,17 | -3,13% | 36.413,00 |
| 22.09.2025 | 2,34 | 2,34 | 2,20 | 2,24 | 1,36% | 52.291,00 |
| 19.09.2025 | 2,15 | 2,23 | 2,05 | 2,21 | 8,60% | 102.684,00 |
| 18.09.2025 | 2,10 | 2,10 | 1,98 | 2,04 | -2,21% | 7.944,00 |
| 17.09.2025 | 2,16 | 2,16 | 2,07 | 2,08 | -1,83% | 10.275,00 |
| 16.09.2025 | 2,13 | 2,14 | 2,10 | 2,12 | 5,99% | 15.441,00 |
| 15.09.2025 | 2,08 | 2,18 | 2,00 | 2,00 | -3,15% | 68.549,00 |
| 12.09.2025 | 1,90 | 2,12 | 1,90 | 2,07 | 11,32% | 83.739,00 |
| 11.09.2025 | 1,71 | 1,88 | 1,71 | 1,86 | 2,16% | 21.705,00 |
| 10.09.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 0,32% | 7.409,00 |
| 09.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | 552,00 |
| 08.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,06% | 1.647,00 |
| 05.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,70% | 1.420,00 |
| 04.09.2025 | 1,81 | 1,86 | 1,81 | 1,83 | 1,67% | 2.628,00 |
| 03.09.2025 | 1,76 | 1,84 | 1,76 | 1,80 | 2,62% | 24.354,00 |
| 02.09.2025 | 1,82 | 1,83 | 1,75 | 1,75 | -3,89% | 19.761,00 |
| 29.08.2025 | 1,82 | 1,83 | 1,79 | 1,83 | 1,80% | 1.994,00 |
| 28.08.2025 | 1,81 | 1,81 | 1,75 | 1,79 | -0,95% | 4.638,00 |
| 27.08.2025 | 1,77 | 1,81 | 1,76 | 1,81 | 6,35% | 4.304,00 |
| 26.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,30% | 3.051,00 |
| 25.08.2025 | 1,79 | 1,79 | 1,75 | 1,76 | -1,40% | 2.099,00 |
| 22.08.2025 | 1,80 | 1,81 | 1,74 | 1,79 | 2,29% | 6.163,00 |
| 21.08.2025 | 1,72 | 1,82 | 1,67 | 1,75 | 1,45% | 2.390,00 |
| 20.08.2025 | 1,77 | 1,79 | 1,70 | 1,72 | -4,44% | 5.813,00 |
| 19.08.2025 | 1,76 | 1,83 | 1,76 | 1,80 | 1,98% | 3.313,00 |
| 18.08.2025 | 1,85 | 1,85 | 1,64 | 1,77 | -1,67% | 38.338,00 |
| 15.08.2025 | 1,94 | 1,97 | 1,79 | 1,80 | -7,47% | 22.756,00 |
| 14.08.2025 | 1,75 | 2,00 | 1,75 | 1,94 | 13,45% | 88.633,00 |
| 13.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 323,00 |
| 12.08.2025 | 1,74 | 1,75 | 1,70 | 1,70 | -0,38% | 2.369,00 |
| 11.08.2025 | 1,76 | 1,76 | 1,69 | 1,71 | -0,75% | 12.268,00 |
| 08.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,18% | 1.890,00 |
| 07.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | 487,00 |
| 06.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,15% | 561,00 |
| 05.08.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 3,66% | 1.786,00 |
| 04.08.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -1,17% | 2.115,00 |
| 01.08.2025 | 1,89 | 1,89 | 1,73 | 1,73 | -5,79% | 10.147,00 |
| 31.07.2025 | 1,86 | 1,86 | 1,84 | 1,84 | 0,36% | 2.748,00 |
| 30.07.2025 | 1,85 | 1,85 | 1,80 | 1,83 | -1,08% | 6.125,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 879,00 |
| 28.07.2025 | 1,85 | 1,86 | 1,85 | 1,85 | 0,21% | 6.050,00 |
| 25.07.2025 | 1,87 | 1,87 | 1,84 | 1,85 | 0,69% | 1.794,00 |
| 24.07.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -0,35% | 11.176,00 |
| 23.07.2025 | 1,89 | 1,93 | 1,76 | 1,84 | 0,00% | 18.324,00 |
| 22.07.2025 | 1,85 | 1,88 | 1,79 | 1,84 | 2,79% | 22.362,00 |
| 21.07.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 4,68% | 11.771,00 |
| 18.07.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 1,77% | 3.271,00 |
| 17.07.2025 | 1,69 | 1,70 | 1,68 | 1,68 | 0,61% | 2.067,00 |
| 16.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | 1.195,00 |
| 15.07.2025 | 1,70 | 1,70 | 1,67 | 1,69 | 0,30% | 3.244,00 |
| 14.07.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 1,82% | 3.063,00 |
| 11.07.2025 | 1,65 | 1,70 | 1,65 | 1,65 | 0,00% | 4.051,00 |
| 10.07.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 1,85% | 7.503,00 |
| 09.07.2025 | 1,59 | 1,62 | 1,59 | 1,62 | -2,39% | 2.110,00 |
| 08.07.2025 | 1,63 | 1,66 | 1,56 | 1,66 | 1,64% | 13.315,00 |
| 07.07.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -2,80% | 3.030,00 |
| 03.07.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,59% | 488,00 |
| 02.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 972,00 |
| 01.07.2025 | 1,65 | 1,70 | 1,65 | 1,69 | 0,00% | 6.939,00 |
| 30.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 2.140,00 |
| 27.06.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 2,11% | 3.406,00 |
| 26.06.2025 | 1,66 | 1,67 | 1,65 | 1,66 | -1,49% | 24.935,00 |
| 25.06.2025 | 1,68 | 1,68 | 1,64 | 1,68 | 0,30% | 7.783,00 |
| 24.06.2025 | 1,66 | 1,73 | 1,64 | 1,68 | 4,04% | 16.368,00 |
| 23.06.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -3,38% | 2.362,00 |
| 20.06.2025 | 1,73 | 1,74 | 1,66 | 1,67 | -3,40% | 10.370,00 |
| 18.06.2025 | 1,71 | 1,75 | 1,68 | 1,73 | 2,68% | 15.481,00 |
| 17.06.2025 | 1,75 | 1,75 | 1,68 | 1,68 | 0,00% | 1.992,00 |
| 16.06.2025 | 1,69 | 1,69 | 1,61 | 1,68 | -2,33% | 9.478,00 |
| 13.06.2025 | 1,61 | 1,73 | 1,61 | 1,72 | 2,99% | 10.701,00 |
| 12.06.2025 | 1,62 | 1,71 | 1,61 | 1,67 | 2,45% | 13.641,00 |
| 11.06.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -1,21% | 1.793,00 |
| 10.06.2025 | 1,68 | 1,72 | 1,65 | 1,65 | -4,04% | 2.072,00 |
| 09.06.2025 | 1,64 | 1,74 | 1,64 | 1,72 | 4,21% | 13.438,00 |
| 06.06.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 2,17% | 26.281,00 |
| 05.06.2025 | 1,61 | 1,67 | 1,60 | 1,62 | 0,94% | 16.129,00 |
| 04.06.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -4,19% | 4.816,00 |
| 03.06.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | 1.566,00 |
| 02.06.2025 | 1,70 | 1,70 | 1,61 | 1,68 | 4,35% | 10.141,00 |
| 30.05.2025 | 1,62 | 1,65 | 1,59 | 1,61 | -4,17% | 8.989,00 |
| 29.05.2025 | 1,60 | 1,68 | 1,57 | 1,68 | 2,44% | 5.339,00 |
| 28.05.2025 | 1,69 | 1,69 | 1,61 | 1,64 | -3,14% | 7.572,00 |
| 27.05.2025 | 1,58 | 1,78 | 1,58 | 1,69 | 9,24% | 62.772,00 |
| 23.05.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,70% | 1.102,00 |
| 22.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,82% | 2.137,00 |
| 21.05.2025 | 1,54 | 1,59 | 1,54 | 1,59 | -0,04% | 3.342,00 |