1,510$
-6,50%
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 |
|---|---|---|---|---|---|---|
| 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% | 10.142,00 |
| 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% | 5.473,00 |
| 28.05.2025 | 1,69 | 1,69 | 1,61 | 1,64 | -3,13% | 7.699,00 |
| 27.05.2025 | 1,58 | 1,78 | 1,58 | 1,69 | 9,23% | 62.840,00 |
| 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% | 2.224,00 |
| 21.05.2025 | 1,54 | 1,59 | 1,54 | 1,59 | -0,06% | 3.342,00 |
| 20.05.2025 | 1,51 | 1,59 | 1,51 | 1,59 | 0,70% | 962,00 |
| 19.05.2025 | 1,61 | 1,61 | 1,57 | 1,58 | 1,28% | 1.696,00 |
| 16.05.2025 | 1,59 | 1,61 | 1,56 | 1,56 | 0,65% | 7.855,00 |
| 15.05.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,90% | 13.455,00 |
| 14.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | 3.685,00 |
| 13.05.2025 | 1,62 | 1,62 | 1,56 | 1,57 | -3,09% | 13.450,00 |
| 12.05.2025 | 1,64 | 1,64 | 1,62 | 1,62 | 0,62% | 9.309,00 |
| 09.05.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | 1.175,00 |
| 08.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 925,00 |
| 07.05.2025 | 1,53 | 1,63 | 1,53 | 1,60 | -0,62% | 4.641,00 |
| 06.05.2025 | 1,58 | 1,62 | 1,57 | 1,61 | 3,87% | 4.426,00 |
| 05.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 1.885,00 |
| 02.05.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -5,49% | 7.127,00 |
| 01.05.2025 | 1,63 | 1,69 | 1,63 | 1,64 | 1,86% | 8.702,00 |
| 30.04.2025 | 1,62 | 1,62 | 1,56 | 1,61 | -0,62% | 15.096,00 |
| 29.04.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 1,89% | 3.773,00 |
| 28.04.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -1,55% | 6.043,00 |
| 25.04.2025 | 1,57 | 1,69 | 1,57 | 1,62 | 4,13% | 29.449,00 |
| 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 |